{"status":200,"data":[{"t":"2026-11-04","o":50.95,"h":51.43,"l":49.74,"c":50.87,"v":8565351,"a":50.87,"ch":2.95},{"t":"2026-11-03","o":50.06,"h":50.1,"l":49.235,"c":49.41,"a":49.41,"v":6483543,"ch":-1.51},{"t":"2026-11-02","o":49.25,"h":50.24,"l":48.96,"c":50.17,"a":50.17,"v":7039581,"ch":2.83},{"t":"2026-10-30","o":49.58,"h":49.67,"l":48.305,"c":48.79,"a":48.79,"v":7771377,"ch":-1.07},{"t":"2026-10-29","o":49.3,"h":49.57,"l":48.84,"c":49.32,"a":49.32,"v":9851678,"ch":1.86},{"t":"2026-10-28","o":48.73,"h":48.86,"l":48.12,"c":48.42,"a":48.42,"v":8692262,"ch":-0.25},{"t":"2026-10-27","o":49.14,"h":49.27,"l":48.52,"c":48.54,"a":48.54,"v":7459430,"ch":-0.76},{"t":"2026-10-26","o":48.71,"h":49.23,"l":48.665,"c":48.91,"a":48.91,"v":8597745,"ch":0.97},{"t":"2026-10-23","o":48.1,"h":48.61,"l":47.83,"c":48.44,"a":48.44,"v":6657653,"ch":0.04},{"t":"2026-10-22","o":47.58,"h":48.435,"l":47.44,"c":48.42,"a":48.42,"v":6339836,"ch":1.45},{"t":"2026-10-21","o":47.405,"h":47.88,"l":47.265,"c":47.73,"a":47.73,"v":6726446,"ch":0.85},{"t":"2026-10-20","o":46.47,"h":47.43,"l":46.47,"c":47.33,"a":47.33,"v":9274311,"ch":2.18},{"t":"2026-10-19","o":46.81,"h":46.995,"l":46.31,"c":46.32,"a":46.32,"v":8365110,"ch":-1.59},{"t":"2026-10-16","o":47.28,"h":47.955,"l":46.89,"c":47.07,"a":47.07,"v":14025983,"ch":1.07},{"t":"2026-10-15","o":45.98,"h":46.73,"l":45.505,"c":46.57,"a":46.57,"v":12582279,"ch":2.19},{"t":"2026-10-14","o":45.42,"h":45.695,"l":45.06,"c":45.57,"a":45.57,"v":7565633,"ch":-0.76},{"t":"2026-10-13","o":46.96,"h":47.21,"l":45.875,"c":45.92,"a":45.92,"v":6495972,"ch":-1.54},{"t":"2026-10-12","o":46.23,"h":46.71,"l":46.23,"c":46.64,"a":46.64,"v":6203922,"ch":1.15},{"t":"2026-10-09","o":45.87,"h":46.32,"l":45.725,"c":46.11,"a":46.11,"v":6790114,"ch":-0.15},{"t":"2026-10-08","o":45.23,"h":46.24,"l":45.065,"c":46.18,"a":46.18,"v":8881056,"ch":1.32},{"t":"2026-10-07","o":45.76,"h":45.95,"l":45.26,"c":45.58,"a":45.58,"v":7217481,"ch":-1.45},{"t":"2026-10-06","o":46.49,"h":46.815,"l":46.155,"c":46.25,"a":46.25,"v":8276063.000000001,"ch":-0.17},{"t":"2026-10-05","o":46.5,"h":46.8,"l":46.12,"c":46.33,"a":46.33,"v":9987520,"ch":-0.26},{"t":"2026-10-02","o":46.43,"h":46.725,"l":46.21,"c":46.45,"a":46.45,"v":8518333,"ch":0.37},{"t":"2026-10-01","o":45.94,"h":46.365,"l":45.055,"c":46.28,"a":46.28,"v":8637239,"ch":-0.04},{"t":"2026-09-30","o":46.5,"h":46.94,"l":46.165,"c":46.3,"a":46.3,"v":7184627,"ch":-0.3},{"t":"2026-09-29","o":47.09,"h":47.29,"l":46.2,"c":46.44,"a":46.44,"v":7259831,"ch":-1.38},{"t":"2026-09-28","o":47.55,"h":47.6,"l":47.05,"c":47.09,"a":47.09,"v":6218754,"ch":-1.2},{"t":"2026-09-25","o":47.28,"h":47.88,"l":47.17,"c":47.66,"a":47.66,"v":6963937,"ch":1.02},{"t":"2026-09-24","o":47.15,"h":47.32,"l":46.62,"c":47.18,"a":47.18,"v":6272674,"ch":0.38},{"t":"2026-09-23","o":47.68,"h":48.04,"l":46.97,"c":47,"a":47,"v":6193312,"ch":-2.23},{"t":"2026-09-22","o":49.09,"h":49.17,"l":47.735,"c":48.07,"a":48.07,"v":10126444,"ch":-1.9},{"t":"2026-09-21","o":48.82,"h":49.24,"l":48.675,"c":49,"a":49,"v":9278065,"ch":0.91},{"t":"2026-09-18","o":48.48,"h":48.92,"l":48.2,"c":48.56,"a":48.56,"v":16243229,"ch":0.23},{"t":"2026-09-17","o":49.08,"h":49.75,"l":48.165,"c":48.45,"a":48.45,"v":10030097,"ch":0.02},{"t":"2026-09-16","o":50.45,"h":50.45,"l":47.64,"c":48.44,"a":48.44,"v":11639056,"ch":-4},{"t":"2026-09-15","o":50.19,"h":51.33,"l":50.19,"c":50.46,"a":50.46,"v":9768573,"ch":0.72},{"t":"2026-09-14","o":50.35,"h":50.84,"l":49.945,"c":50.1,"a":50.1,"v":4315205,"ch":-0.6},{"t":"2026-09-11","o":50.95,"h":51.06,"l":49.995,"c":50.4,"a":50.4,"v":3632602,"ch":0.14},{"t":"2026-09-10","o":50.33,"h":50.47,"l":49.755,"c":50.33,"a":50.33,"v":6887200,"ch":0.36},{"t":"2026-09-09","o":50.28,"h":50.875,"l":50.115,"c":50.15,"a":50.15,"v":5554704,"ch":-0.79},{"t":"2026-09-08","o":51.4,"h":51.64,"l":50.53,"c":50.55,"a":50.55,"v":5972463,"ch":-2.13},{"t":"2026-09-04","o":51.35,"h":51.89,"l":51.35,"c":51.65,"a":51.65,"v":4339161,"ch":0.08},{"t":"2026-09-03","o":51.09,"h":51.71,"l":50.8,"c":51.61,"a":51.61,"v":4736127,"ch":1.57},{"t":"2026-09-02","o":49.89,"h":51.37,"l":49.83,"c":50.81,"a":50.81,"v":6393571,"ch":2.77},{"t":"2026-09-01","o":49.56,"h":50.17,"l":49.06,"c":49.44,"a":49.44,"v":6689278,"ch":-0.28},{"t":"2026-08-31","o":50.28,"h":50.41,"l":49.58,"c":49.58,"a":49.58,"v":8014964.000000001,"ch":-1.69},{"t":"2026-08-28","o":50.69,"h":51,"l":50.13,"c":50.43,"a":50.43,"v":4614748,"ch":0.26},{"t":"2026-08-27","o":50.08,"h":50.47,"l":49.86,"c":50.3,"a":50.3,"v":4835377,"ch":-0.73},{"t":"2026-08-26","o":50.39,"h":50.855,"l":50.2,"c":50.67,"a":50.67,"v":5099653,"ch":0.74},{"t":"2026-08-25","o":50.88,"h":50.96,"l":50.224,"c":50.3,"a":50.3,"v":5498928,"ch":-1},{"t":"2026-08-24","o":50.58,"h":51.39,"l":50.475,"c":50.81,"a":50.81,"v":4124878,"ch":0.77},{"t":"2026-08-21","o":50.47,"h":50.848,"l":50.105,"c":50.42,"a":50.42,"v":6140787,"ch":0.38},{"t":"2026-08-20","o":50.68,"h":51.06,"l":50.225,"c":50.23,"a":50.23,"v":5495624,"ch":-1.45},{"t":"2026-08-19","o":52.41,"h":52.52,"l":50.89,"c":50.97,"a":50.97,"v":5304787,"ch":-2.75},{"t":"2026-08-18","o":52.81,"h":52.99,"l":52.14,"c":52.41,"a":52.41,"v":5249164,"ch":-0.23},{"t":"2026-08-17","o":52.9,"h":53.53,"l":52.52,"c":52.53,"a":52.53,"v":6092258,"ch":-1.07},{"t":"2026-08-14","o":52.47,"h":53.27,"l":52.42,"c":53.1,"a":53.1,"v":4532159,"ch":1.2},{"t":"2026-08-13","o":53,"h":53.34,"l":52.81,"c":52.99,"a":52.47,"v":5321741,"ch":0.61},{"t":"2026-08-12","o":52.45,"h":52.835,"l":52.25,"c":52.67,"a":52.15314,"v":5726872,"ch":0.69},{"t":"2026-08-11","o":51.76,"h":52.48,"l":51.725,"c":52.31,"a":51.796673,"v":5838656,"ch":0.87},{"t":"2026-08-10","o":52,"h":52.33,"l":51.76,"c":51.86,"a":51.351089,"v":5390555,"ch":-0.94},{"t":"2026-08-07","o":52.22,"h":52.72,"l":52.01,"c":52.35,"a":51.83628,"v":6346377,"ch":-0.46},{"t":"2026-08-06","o":53.25,"h":53.46,"l":52.455,"c":52.59,"a":52.073925,"v":6174464,"ch":-0.49},{"t":"2026-08-05","o":52.94,"h":53.13,"l":52.63,"c":52.85,"a":52.331374,"v":9252313,"ch":0.36},{"t":"2026-08-04","o":51.84,"h":52.99,"l":51.63,"c":52.66,"a":52.143238,"v":5427013,"ch":1.43},{"t":"2026-08-03","o":51.94,"h":52.18,"l":51.215,"c":51.92,"a":51.4105,"v":8206267,"ch":0.15},{"t":"2026-07-31","o":52.07,"h":52.43,"l":51.66,"c":51.84,"a":51.331285,"v":6990870,"ch":-0.33},{"t":"2026-07-30","o":52.39,"h":52.59,"l":51.59,"c":52.01,"a":51.499617,"v":8529068,"ch":-0.57},{"t":"2026-07-29","o":52.58,"h":53.14,"l":52.11,"c":52.31,"a":51.796673,"v":7326988,"ch":-1.28},{"t":"2026-07-28","o":52.32,"h":53.075,"l":52.22,"c":52.99,"a":52.47,"v":8120938.000000001,"ch":1.67},{"t":"2026-07-27","o":52.03,"h":52.75,"l":51.835,"c":52.12,"a":51.608537,"v":5630450,"ch":0.7},{"t":"2026-07-24","o":51.41,"h":52.035,"l":51.285,"c":51.76,"a":51.25207,"v":5033588,"ch":1.09},{"t":"2026-07-23","o":51.08,"h":51.24,"l":50.535,"c":51.2,"a":50.697566,"v":5973810,"ch":-1.02},{"t":"2026-07-22","o":51.5,"h":51.865,"l":51.245,"c":51.73,"a":51.222365,"v":7319602,"ch":0.68},{"t":"2026-07-21","o":50.96,"h":51.38,"l":50.72,"c":51.38,"a":50.875799,"v":9091736,"ch":0.75},{"t":"2026-07-20","o":52.5,"h":52.64,"l":50.69,"c":51,"a":50.499528,"v":11250497,"ch":-2.86},{"t":"2026-07-17","o":52.9,"h":54.215,"l":52.43,"c":52.5,"a":51.984808,"v":13920629,"ch":-1.41},{"t":"2026-07-16","o":53,"h":54.03,"l":52.6,"c":53.25,"a":52.727449,"v":11491102,"ch":0.85},{"t":"2026-07-15","o":52.16,"h":52.99,"l":52.03,"c":52.8,"a":52.281865,"v":6300014,"ch":1.64},{"t":"2026-07-14","o":51.89,"h":52.62,"l":51.61,"c":51.95,"a":51.440206,"v":7627039,"ch":0},{"t":"2026-07-13","o":52,"h":52.04,"l":51.19,"c":51.95,"a":51.440206,"v":7153186,"ch":0.54},{"t":"2026-07-10","o":51.62,"h":52.04,"l":51.33,"c":51.67,"a":51.162953,"v":6037126,"ch":0.58},{"t":"2026-07-09","o":49.92,"h":51.45,"l":49.895,"c":51.37,"a":50.865897,"v":9904675,"ch":3.38},{"t":"2026-07-08","o":50.65,"h":50.74,"l":49.37,"c":49.69,"a":49.202383,"v":6865935,"ch":-3.25},{"t":"2026-07-07","o":51.28,"h":51.845,"l":51.24,"c":51.36,"a":50.855995,"v":7510768,"ch":-0.12},{"t":"2026-07-06","o":50.34,"h":51.51,"l":50.34,"c":51.42,"a":50.915407,"v":5985938,"ch":0.86},{"t":"2026-07-02","o":51.4,"h":51.4,"l":50.48,"c":50.98,"a":50.479724,"v":6858800,"ch":0.18},{"t":"2026-07-01","o":49.27,"h":51.03,"l":49.22,"c":50.89,"a":50.390608,"v":7840386,"ch":2.15},{"t":"2026-06-30","o":50,"h":50.375,"l":49.61,"c":49.82,"a":49.331108,"v":6825459,"ch":-1.5},{"t":"2026-06-29","o":50.16,"h":50.655,"l":50.1,"c":50.58,"a":50.08365,"v":6096964,"ch":0.18},{"t":"2026-06-26","o":50.84,"h":50.86,"l":50.055,"c":50.49,"a":49.994533,"v":8826217,"ch":-0.36},{"t":"2026-06-25","o":49.85,"h":51.195,"l":49.83,"c":50.67,"a":50.172767,"v":9331121,"ch":1.77},{"t":"2026-06-24","o":49.7,"h":50.46,"l":49.67,"c":49.79,"a":49.301402,"v":11272457,"ch":0.24},{"t":"2026-06-23","o":48.98,"h":49.725,"l":48.69,"c":49.67,"a":49.18258,"v":15988832,"ch":1.87},{"t":"2026-06-22","o":48.32,"h":49.175,"l":48.32,"c":48.76,"a":48.28151,"v":13838887,"ch":0.89},{"t":"2026-06-18","o":48.9,"h":49.24,"l":47.97,"c":48.33,"a":47.855729,"v":18836926,"ch":0.33},{"t":"2026-06-17","o":49.2,"h":49.93,"l":47.805,"c":48.17,"a":47.697299,"v":14775213,"ch":-1.95},{"t":"2026-06-16","o":48.95,"h":49.37,"l":48.71,"c":49.13,"a":48.647879,"v":20284811,"ch":1.34},{"t":"2026-06-15","o":51.55,"h":52.07,"l":48.31,"c":48.48,"a":48.004257,"v":22998912,"ch":-6.16},{"t":"2026-06-12","o":50.93,"h":51.765,"l":50.93,"c":51.66,"a":51.153052,"v":9181772,"ch":1.93},{"t":"2026-06-11","o":50.33,"h":50.935,"l":49.8,"c":50.68,"a":50.182668,"v":11512937,"ch":1.85},{"t":"2026-06-10","o":49.44,"h":50.18,"l":49.159,"c":49.76,"a":49.271697,"v":9144391,"ch":0.67},{"t":"2026-06-09","o":49.2,"h":50.11,"l":48.915,"c":49.43,"a":48.944935,"v":8517709,"ch":1.23},{"t":"2026-06-08","o":49.06,"h":49.64,"l":48.63,"c":48.83,"a":48.350823,"v":6433712,"ch":-0.75},{"t":"2026-06-05","o":49.32,"h":49.66,"l":48.985,"c":49.2,"a":48.717192,"v":6861769,"ch":0.04},{"t":"2026-06-04","o":48.3,"h":49.23,"l":48.105,"c":49.18,"a":48.697388,"v":11453281,"ch":3.71},{"t":"2026-06-03","o":47.81,"h":47.89,"l":47.045,"c":47.42,"a":46.954659,"v":8257099.999999999,"ch":-1.45},{"t":"2026-06-02","o":46.76,"h":48.245,"l":46.6,"c":48.12,"a":47.64779,"v":13085189,"ch":2.67},{"t":"2026-06-01","o":47.6,"h":47.89,"l":46.78,"c":46.87,"a":46.410057,"v":11593293,"ch":-2.78},{"t":"2026-05-29","o":47.75,"h":48.22,"l":47.21,"c":48.21,"a":47.736907,"v":13590051,"ch":0.86},{"t":"2026-05-28","o":48.16,"h":48.41,"l":47.38,"c":47.8,"a":47.33093,"v":8100510.999999999,"ch":-1.36},{"t":"2026-05-27","o":48.74,"h":49.08,"l":48.27,"c":48.46,"a":47.984454,"v":6863577,"ch":-0.45},{"t":"2026-05-26","o":48.78,"h":49.11,"l":48.34,"c":48.68,"a":48.202295,"v":5280253,"ch":0.62},{"t":"2026-05-22","o":48.05,"h":48.525,"l":47.935,"c":48.38,"a":47.905239,"v":5460925,"ch":1.02},{"t":"2026-05-21","o":47.64,"h":48.09,"l":47.455,"c":47.89,"a":47.420047,"v":7088130,"ch":-0.23},{"t":"2026-05-20","o":47.01,"h":48.015,"l":46.46,"c":48,"a":47.528968,"v":7078082,"ch":2.63},{"t":"2026-05-19","o":46.85,"h":47.12,"l":46.35,"c":46.77,"a":46.311038,"v":5447784,"ch":-0.6},{"t":"2026-05-18","o":47,"h":47.29,"l":46.81,"c":47.05,"a":46.58829,"v":5401568,"ch":0.19},{"t":"2026-05-15","o":47.07,"h":47.14,"l":46.24,"c":46.96,"a":46.499173,"v":6502646,"ch":-0.36},{"t":"2026-05-14","o":46.99,"h":47.43,"l":46.885,"c":47.13,"a":46.667505,"v":9802557,"ch":1.27},{"t":"2026-05-13","o":47.69,"h":47.72,"l":46.35,"c":46.54,"a":46.083295,"v":12525713,"ch":-2.62},{"t":"2026-05-12","o":48,"h":48.075,"l":47.06,"c":47.79,"a":47.321028,"v":8684814,"ch":-0.38},{"t":"2026-05-11","o":49.24,"h":49.375,"l":47.845,"c":47.97,"a":47.499262,"v":6549289,"ch":-2.32},{"t":"2026-05-08","o":49.51,"h":49.605,"l":49.01,"c":49.11,"a":48.628075,"v":4301470,"ch":-0.22},{"t":"2026-05-07","o":50.76,"h":50.97,"l":49.66,"c":49.74,"a":48.736996,"v":5339077,"ch":-2.09},{"t":"2026-05-06","o":50.5,"h":51.01,"l":50.49,"c":50.8,"a":49.775621,"v":4995934,"ch":1.7},{"t":"2026-05-05","o":49.69,"h":50.18,"l":49.49,"c":49.95,"a":48.942761,"v":6055830,"ch":0.95},{"t":"2026-05-04","o":50.65,"h":50.65,"l":49.365,"c":49.48,"a":48.482239,"v":6511830,"ch":-2.85},{"t":"2026-05-01","o":51.17,"h":51.375,"l":50.745,"c":50.93,"a":49.902999,"v":4847260,"ch":-1.11},{"t":"2026-04-30","o":50.36,"h":51.575,"l":50.13,"c":51.5,"a":50.461505,"v":7608444,"ch":1.68},{"t":"2026-04-29","o":51.08,"h":51.46,"l":50.395,"c":50.65,"a":49.628646,"v":6869544,"ch":-0.98},{"t":"2026-04-28","o":51.82,"h":52.11,"l":50.945,"c":51.15,"a":50.118563,"v":7452932,"ch":-0.16},{"t":"2026-04-27","o":50.86,"h":51.72,"l":50.815,"c":51.23,"a":50.19695,"v":7201671,"ch":0.99},{"t":"2026-04-24","o":51.43,"h":51.55,"l":50.48,"c":50.73,"a":49.707032,"v":7321117,"ch":-1.3},{"t":"2026-04-23","o":51.05,"h":51.61,"l":50.68,"c":51.4,"a":50.363522,"v":8070663,"ch":0.88},{"t":"2026-04-22","o":51.36,"h":51.62,"l":50.78,"c":50.95,"a":49.922596,"v":6804020,"ch":-0.23},{"t":"2026-04-21","o":50.92,"h":51.75,"l":50.845,"c":51.07,"a":50.040176,"v":8665188,"ch":0.45},{"t":"2026-04-20","o":50.23,"h":51.16,"l":50.23,"c":50.84,"a":49.814814,"v":7352439,"ch":0.53},{"t":"2026-04-17","o":48.74,"h":51.335,"l":48.56,"c":50.57,"a":49.550259,"v":13512707,"ch":2.31},{"t":"2026-04-16","o":49.32,"h":49.69,"l":49.115,"c":49.43,"a":48.433247,"v":10206905,"ch":-0.32},{"t":"2026-04-15","o":49.59,"h":49.975,"l":49.22,"c":49.59,"a":48.59002,"v":7225521,"ch":0.12},{"t":"2026-04-14","o":49.76,"h":49.835,"l":49.17,"c":49.53,"a":48.53123,"v":6856736,"ch":-0.96},{"t":"2026-04-13","o":49.12,"h":50.035,"l":48.95,"c":50.01,"a":49.001551,"v":5233133,"ch":0.83},{"t":"2026-04-10","o":50.37,"h":50.58,"l":49.57,"c":49.6,"a":48.599819,"v":9238641,"ch":-1.74},{"t":"2026-04-09","o":48.98,"h":50.68,"l":48.87,"c":50.48,"a":49.462074,"v":11399181,"ch":2.41},{"t":"2026-04-08","o":49.07,"h":49.87,"l":48.98,"c":49.29,"a":48.29607,"v":13813064,"ch":3.05},{"t":"2026-04-07","o":47.41,"h":48.185,"l":47.3,"c":47.83,"a":46.865511,"v":13743688,"ch":0.4},{"t":"2026-04-06","o":47.26,"h":47.715,"l":47.14,"c":47.64,"a":46.679342,"v":8677464,"ch":1.02},{"t":"2026-04-02","o":45.87,"h":47.21,"l":45.83,"c":47.16,"a":46.209021,"v":9200963,"ch":0.96},{"t":"2026-04-01","o":46.39,"h":47.145,"l":46.36,"c":46.71,"a":45.768095,"v":10065361,"ch":1.61},{"t":"2026-03-31","o":45.36,"h":46.01,"l":44.9,"c":45.97,"a":45.043018,"v":10011131,"ch":2.98},{"t":"2026-03-30","o":44.94,"h":44.98,"l":44.27,"c":44.64,"a":43.739837,"v":8738395,"ch":0.25},{"t":"2026-03-27","o":44.81,"h":45.23,"l":44.13,"c":44.53,"a":43.632055,"v":13424758,"ch":-0.98},{"t":"2026-03-26","o":44.67,"h":45.275,"l":44.52,"c":44.97,"a":44.063182,"v":8772439,"ch":-0.93},{"t":"2026-03-25","o":45.79,"h":46.1,"l":44.9,"c":45.39,"a":44.474713,"v":7008466,"ch":0.15},{"t":"2026-03-24","o":44.4,"h":45.69,"l":44.35,"c":45.32,"a":44.406125,"v":8304648.999999999,"ch":1.03},{"t":"2026-03-23","o":45.35,"h":45.41,"l":44.6,"c":44.86,"a":43.955401,"v":10209656,"ch":1.59},{"t":"2026-03-20","o":43.91,"h":44.17,"l":43.6,"c":44.16,"a":43.269516,"v":18050233,"ch":0.64},{"t":"2026-03-19","o":43.61,"h":44.19,"l":43.125,"c":43.88,"a":42.995162,"v":11009683,"ch":0.07},{"t":"2026-03-18","o":44.14,"h":44.55,"l":43.83,"c":43.85,"a":42.965767,"v":11048557,"ch":-1.66},{"t":"2026-03-17","o":45.15,"h":45.21,"l":44.46,"c":44.59,"a":43.690845,"v":9344865,"ch":0.16},{"t":"2026-03-16","o":44.56,"h":44.935,"l":44.275,"c":44.52,"a":43.622257,"v":11570021,"ch":1.57},{"t":"2026-03-13","o":44.8,"h":44.96,"l":43.765,"c":43.83,"a":42.94617,"v":8962462,"ch":-1.22},{"t":"2026-03-12","o":44.64,"h":45.43,"l":44.131,"c":44.37,"a":43.475281,"v":14445682,"ch":-2.8},{"t":"2026-03-11","o":46.42,"h":46.575,"l":45.265,"c":45.65,"a":44.72947,"v":11811283,"ch":-2.14},{"t":"2026-03-10","o":46.79,"h":47.56,"l":46.09,"c":46.65,"a":45.709305,"v":6508101,"ch":-0.21},{"t":"2026-03-09","o":46.06,"h":46.99,"l":44.91,"c":46.75,"a":45.807289,"v":9819146,"ch":0.56},{"t":"2026-03-06","o":47.18,"h":47.61,"l":45.875,"c":46.49,"a":45.552532,"v":20735353,"ch":-4.1},{"t":"2026-03-05","o":48.57,"h":49.02,"l":47.925,"c":48.48,"a":47.502403,"v":7143348,"ch":-1.28},{"t":"2026-03-04","o":49.59,"h":49.65,"l":48.98,"c":49.11,"a":48.1197,"v":5166834,"ch":-0.39},{"t":"2026-03-03","o":48.44,"h":49.78,"l":48.12,"c":49.3,"a":48.305868,"v":5377800,"ch":-0.5},{"t":"2026-03-02","o":48.4,"h":50.105,"l":48.229,"c":49.55,"a":48.550827,"v":6514159,"ch":0.49},{"t":"2026-02-27","o":50.69,"h":51,"l":48.87,"c":49.31,"a":48.315667,"v":11533797,"ch":-4.25},{"t":"2026-02-26","o":50.84,"h":51.905,"l":50.75,"c":51.5,"a":50.461505,"v":6013618,"ch":1.84},{"t":"2026-02-25","o":49.89,"h":50.645,"l":49.89,"c":50.57,"a":49.550259,"v":5635439,"ch":1.83},{"t":"2026-02-24","o":49.93,"h":50.38,"l":49.185,"c":49.66,"a":48.658609,"v":6753073,"ch":-0.86},{"t":"2026-02-23","o":52.19,"h":52.61,"l":49.605,"c":50.09,"a":49.079938,"v":9735239,"ch":-4.26},{"t":"2026-02-20","o":51.75,"h":52.41,"l":51.25,"c":52.32,"a":51.26497,"v":9437132,"ch":1.04},{"t":"2026-02-19","o":52.23,"h":52.5,"l":51.34,"c":51.78,"a":50.735859,"v":9333719,"ch":-1.73},{"t":"2026-02-18","o":52.24,"h":53.01,"l":52.155,"c":52.69,"a":51.627509,"v":6804439,"ch":0.94},{"t":"2026-02-17","o":52.995,"h":53.215,"l":52.03,"c":52.2,"a":51.14739,"v":7508749,"ch":0.58},{"t":"2026-02-13","o":51.28,"h":52.105,"l":50.95,"c":51.9,"a":50.853439,"v":7003032,"ch":0.68},{"t":"2026-02-12","o":54.41,"h":54.695,"l":51.63,"c":52.07,"a":50.510497,"v":11461807,"ch":-3.65},{"t":"2026-02-11","o":55.27,"h":55.75,"l":53.93,"c":54.04,"a":52.421495,"v":9983211,"ch":-1.92},{"t":"2026-02-10","o":54.55,"h":55.325,"l":54.285,"c":55.1,"a":53.449748,"v":8195911.000000001,"ch":0.58},{"t":"2026-02-09","o":55.54,"h":55.75,"l":54.74,"c":54.78,"a":53.139332,"v":11304965,"ch":-1.85},{"t":"2026-02-06","o":55.68,"h":56.195,"l":55.55,"c":55.81,"a":54.138484,"v":7399807,"ch":1.22},{"t":"2026-02-05","o":54.75,"h":55.25,"l":54.35,"c":55.14,"a":53.48855,"v":9738105,"ch":0.05},{"t":"2026-02-04","o":54.51,"h":55.745,"l":54.5,"c":55.11,"a":53.459449,"v":12554523,"ch":2},{"t":"2026-02-03","o":52.82,"h":54.235,"l":52.765,"c":54.03,"a":52.411795,"v":15914064,"ch":2.6},{"t":"2026-02-02","o":51.51,"h":52.715,"l":51.39,"c":52.66,"a":51.082827,"v":12477411,"ch":2.41},{"t":"2026-01-30","o":51.08,"h":51.67,"l":50.78,"c":51.42,"a":49.879965,"v":12027680,"ch":0.19},{"t":"2026-01-29","o":50.72,"h":51.4,"l":50.445,"c":51.32,"a":49.78296,"v":12269612,"ch":2.01},{"t":"2026-01-28","o":50.84,"h":51.08,"l":49.79,"c":50.31,"a":48.803209,"v":11102685,"ch":-1.14},{"t":"2026-01-27","o":50.33,"h":50.935,"l":50.29,"c":50.89,"a":49.365838,"v":10000647,"ch":1.39},{"t":"2026-01-26","o":49.59,"h":50.43,"l":49.59,"c":50.19,"a":48.686803,"v":10018276,"ch":1.25},{"t":"2026-01-23","o":50.01,"h":50.65,"l":49.335,"c":49.57,"a":48.085372,"v":12505507,"ch":-1.45},{"t":"2026-01-22","o":50.03,"h":51.135,"l":50.03,"c":50.3,"a":48.793509,"v":11630114,"ch":0.56},{"t":"2026-01-21","o":47.83,"h":50.765,"l":47.83,"c":50.02,"a":48.521895,"v":16770225,"ch":1.79},{"t":"2026-01-20","o":49.4,"h":50.05,"l":48.72,"c":49.14,"a":47.668251,"v":18662713,"ch":-1.7},{"t":"2026-01-16","o":50.18,"h":50.46,"l":49.965,"c":49.99,"a":48.492793,"v":8297457,"ch":-0.58},{"t":"2026-01-15","o":49.96,"h":50.695,"l":49.935,"c":50.28,"a":48.774108,"v":5737139,"ch":0.9},{"t":"2026-01-14","o":49.36,"h":50.09,"l":49.28,"c":49.83,"a":48.337585,"v":10681806,"ch":0.28},{"t":"2026-01-13","o":50.39,"h":50.465,"l":49.48,"c":49.69,"a":48.201778,"v":10404433,"ch":-0.9},{"t":"2026-01-12","o":50.16,"h":50.33,"l":49.8,"c":50.14,"a":48.638301,"v":11918752,"ch":-0.95},{"t":"2026-01-09","o":51.11,"h":51.3,"l":50.375,"c":50.62,"a":49.103925,"v":7521712,"ch":-0.65},{"t":"2026-01-08","o":50.51,"h":51.515,"l":50.4,"c":50.95,"a":49.424041,"v":7713482,"ch":0.73},{"t":"2026-01-07","o":51.17,"h":51.2,"l":50.44,"c":50.58,"a":49.065123,"v":6721477,"ch":-1.17},{"t":"2026-01-06","o":50.4,"h":51.265,"l":50.241,"c":51.18,"a":49.647153,"v":7619757,"ch":1.39},{"t":"2026-01-05","o":49.38,"h":51.01,"l":49.29,"c":50.48,"a":48.968118,"v":11054039,"ch":1.49},{"t":"2026-01-02","o":49.255,"h":49.915,"l":48.83,"c":49.74,"a":48.250281,"v":5930974,"ch":1.08},{"t":"2025-12-31","o":49.69,"h":49.78,"l":49.205,"c":49.21,"a":47.736154,"v":4490574,"ch":-0.71},{"t":"2025-12-30","o":50.12,"h":50.24,"l":49.445,"c":49.56,"a":48.075672,"v":5095210,"ch":-0.92},{"t":"2025-12-29","o":50.64,"h":50.7,"l":49.94,"c":50.02,"a":48.521895,"v":7100015,"ch":-1.17},{"t":"2025-12-26","o":50.75,"h":50.8,"l":50.375,"c":50.61,"a":49.094224,"v":3239513,"ch":-0.26},{"t":"2025-12-24","o":50.62,"h":50.86,"l":50.32,"c":50.74,"a":49.220331,"v":2871587,"ch":0.5},{"t":"2025-12-23","o":50.65,"h":50.855,"l":50.41,"c":50.49,"a":48.977818,"v":6807669,"ch":-0.14},{"t":"2025-12-22","o":50.07,"h":50.625,"l":50.05,"c":50.56,"a":49.045722,"v":6950561,"ch":0.96},{"t":"2025-12-19","o":50.07,"h":50.325,"l":49.835,"c":50.08,"a":48.580098,"v":13181937,"ch":0.28},{"t":"2025-12-18","o":50.25,"h":50.5,"l":49.415,"c":49.94,"a":48.444291,"v":7590537,"ch":-0.42},{"t":"2025-12-17","o":49.9,"h":50.385,"l":49.67,"c":50.15,"a":48.648001,"v":8882074,"ch":0.89},{"t":"2025-12-16","o":49.72,"h":49.83,"l":49.075,"c":49.71,"a":48.221179,"v":9057126,"ch":-0.06},{"t":"2025-12-15","o":50.24,"h":50.43,"l":49.65,"c":49.74,"a":48.250281,"v":6284965,"ch":-0.3},{"t":"2025-12-12","o":50,"h":50,"l":49.5,"c":49.89,"a":48.395788,"v":11452626,"ch":0.38},{"t":"2025-12-11","o":49.11,"h":50.255,"l":49.03,"c":49.7,"a":48.211479,"v":9095486,"ch":0.28},{"t":"2025-12-10","o":47.95,"h":49.64,"l":47.92,"c":49.56,"a":48.075672,"v":10268985,"ch":3.42},{"t":"2025-12-09","o":47.7,"h":48.545,"l":47.7,"c":47.92,"a":46.48479,"v":8344372.999999999,"ch":0.46},{"t":"2025-12-08","o":47.69,"h":47.82,"l":47.305,"c":47.7,"a":46.271379,"v":7837414,"ch":0.36},{"t":"2025-12-05","o":47.39,"h":47.875,"l":47.3,"c":47.53,"a":46.106471,"v":5196687,"ch":-0.02},{"t":"2025-12-04","o":47.41,"h":47.855,"l":47.305,"c":47.54,"a":46.116171,"v":7882708,"ch":0.25},{"t":"2025-12-03","o":46.5,"h":47.46,"l":46.48,"c":47.42,"a":45.999765,"v":5471905,"ch":2.02},{"t":"2025-12-02","o":46.75,"h":46.75,"l":46.309,"c":46.48,"a":45.087918,"v":4645013,"ch":-0.19},{"t":"2025-12-01","o":46.49,"h":47.105,"l":46.37,"c":46.57,"a":45.175223,"v":8937602,"ch":0.15},{"t":"2025-11-28","o":46.41,"h":46.64,"l":46.21,"c":46.5,"a":45.107319,"v":3929997,"ch":0.56},{"t":"2025-11-26","o":46.22,"h":46.658,"l":46.22,"c":46.24,"a":44.855106,"v":5988192,"ch":-0.17},{"t":"2025-11-25","o":45.75,"h":46.59,"l":45.665,"c":46.32,"a":44.93271,"v":7575728,"ch":1.8},{"t":"2025-11-24","o":45.39,"h":45.73,"l":45.16,"c":45.5,"a":44.137269,"v":11189366,"ch":0.04},{"t":"2025-11-21","o":44.61,"h":45.96,"l":44.57,"c":45.48,"a":44.117868,"v":9239059,"ch":2.43},{"t":"2025-11-20","o":45,"h":45.775,"l":44.3,"c":44.4,"a":43.070215,"v":8232284.999999999,"ch":-0.56},{"t":"2025-11-19","o":44.41,"h":44.74,"l":44.24,"c":44.65,"a":43.312727,"v":5999005,"ch":0.7},{"t":"2025-11-18","o":43.7,"h":44.75,"l":43.575,"c":44.34,"a":43.012012,"v":6656210,"ch":0.96},{"t":"2025-11-17","o":44.86,"h":45.015,"l":43.74,"c":43.92,"a":42.604591,"v":9530432,"ch":-2.1},{"t":"2025-11-14","o":44.75,"h":45.138,"l":44.205,"c":44.86,"a":43.516437,"v":7258463,"ch":0.11},{"t":"2025-11-13","o":45.5,"h":45.97,"l":45.16,"c":45.33,"a":43.467935,"v":11445147,"ch":-0.68},{"t":"2025-11-12","o":45.4,"h":46.29,"l":45.31,"c":45.64,"a":43.765201,"v":8622592,"ch":0.73},{"t":"2025-11-11","o":45.26,"h":45.55,"l":44.98,"c":45.31,"a":43.448757,"v":4798824,"ch":0.42},{"t":"2025-11-10","o":44.88,"h":45.29,"l":44.56,"c":45.12,"a":43.266561,"v":6577011,"ch":0.85},{"t":"2025-11-07","o":43.75,"h":44.74,"l":43.63,"c":44.74,"a":42.902171,"v":6741070,"ch":1.66},{"t":"2025-11-06","o":43.93,"h":44.54,"l":43.825,"c":44.01,"a":42.202158,"v":6387708,"ch":-0.11},{"t":"2025-11-05","o":43.65,"h":44.465,"l":43.37,"c":44.06,"a":42.250104,"v":9574726,"ch":0.75},{"t":"2025-11-04","o":43.92,"h":44.215,"l":43.4,"c":43.73,"a":41.93366,"v":12371605,"ch":-1.11},{"t":"2025-11-03","o":44.4,"h":44.47,"l":43.7,"c":44.22,"a":42.403532,"v":12313287,"ch":-0.92},{"t":"2025-10-31","o":44.19,"h":44.75,"l":43.91,"c":44.63,"a":42.79669,"v":6214335,"ch":0.65},{"t":"2025-10-30","o":43.88,"h":44.94,"l":43.84,"c":44.34,"a":42.518602,"v":7313135,"ch":0.98},{"t":"2025-10-29","o":44,"h":44.57,"l":43.655,"c":43.91,"a":42.106266,"v":9490754,"ch":-0.95},{"t":"2025-10-28","o":44.5,"h":44.655,"l":44.114,"c":44.33,"a":42.509013,"v":7056760,"ch":-0.67},{"t":"2025-10-27","o":44.4,"h":44.87,"l":44.22,"c":44.63,"a":42.79669,"v":9207121,"ch":1},{"t":"2025-10-24","o":44.07,"h":44.5,"l":43.945,"c":44.19,"a":42.374764,"v":5824542,"ch":1.33},{"t":"2025-10-23","o":43.62,"h":43.91,"l":43.42,"c":43.61,"a":41.818589,"v":6909775,"ch":0.02},{"t":"2025-10-22","o":44.07,"h":44.3,"l":43.495,"c":43.6,"a":41.809,"v":8417363,"ch":-0.52},{"t":"2025-10-21","o":44.06,"h":44.095,"l":43.63,"c":43.83,"a":42.029552,"v":8726479,"ch":0.87},{"t":"2025-10-20","o":43.11,"h":43.63,"l":42.7,"c":43.45,"a":41.665162,"v":8580670,"ch":2},{"t":"2025-10-17","o":42,"h":42.865,"l":41.595,"c":42.6,"a":40.850078,"v":19866627,"ch":3.67},{"t":"2025-10-16","o":43.08,"h":43.259,"l":40.785,"c":41.09,"a":39.402106,"v":15162191,"ch":-5.02},{"t":"2025-10-15","o":44.07,"h":44.13,"l":42.85,"c":43.26,"a":41.482966,"v":8881269,"ch":-1.53},{"t":"2025-10-14","o":42.64,"h":44.24,"l":42.6,"c":43.93,"a":42.125444,"v":10231054,"ch":2.28},{"t":"2025-10-13","o":43,"h":43.177,"l":42.58,"c":42.95,"a":41.185701,"v":7160235,"ch":1.51},{"t":"2025-10-10","o":44.38,"h":44.5,"l":42.3,"c":42.31,"a":40.571991,"v":8512309,"ch":-4.38},{"t":"2025-10-09","o":44.42,"h":44.45,"l":43.79,"c":44.25,"a":42.432299,"v":6963523,"ch":0.25},{"t":"2025-10-08","o":45.16,"h":45.27,"l":44.06,"c":44.14,"a":42.326818,"v":6915790,"ch":-2.35},{"t":"2025-10-07","o":45.65,"h":45.98,"l":45.135,"c":45.2,"a":43.343275,"v":6460300,"ch":-0.29},{"t":"2025-10-06","o":45.56,"h":46.37,"l":45.01,"c":45.33,"a":43.467935,"v":9665936,"ch":-0.42},{"t":"2025-10-03","o":45.48,"h":46.045,"l":45.366,"c":45.52,"a":43.65013,"v":6539630,"ch":0.35},{"t":"2025-10-02","o":45.55,"h":45.82,"l":45.19,"c":45.36,"a":43.496703,"v":5396501,"ch":-0.46},{"t":"2025-10-01","o":45.36,"h":45.84,"l":45.34,"c":45.57,"a":43.698076,"v":7257832,"ch":-0.33},{"t":"2025-09-30","o":45.74,"h":46.02,"l":44.79,"c":45.72,"a":43.841915,"v":9721711,"ch":-0.44},{"t":"2025-09-29","o":46.33,"h":46.33,"l":45.43,"c":45.92,"a":44.033699,"v":4902874,"ch":-0.22},{"t":"2025-09-26","o":45.99,"h":46.37,"l":45.64,"c":46.02,"a":44.129591,"v":4366549,"ch":0.61},{"t":"2025-09-25","o":45.61,"h":46.02,"l":45.39,"c":45.74,"a":43.861093,"v":5384470,"ch":-0.33},{"t":"2025-09-24","o":45.81,"h":47.25,"l":45.475,"c":45.89,"a":44.004931,"v":8221178.999999999,"ch":0.42},{"t":"2025-09-23","o":45.52,"h":46.21,"l":45.44,"c":45.7,"a":43.822736,"v":8004320,"ch":0.68},{"t":"2025-09-22","o":45.6,"h":45.905,"l":45.155,"c":45.39,"a":43.52547,"v":6339546,"ch":-1.3},{"t":"2025-09-19","o":46.03,"h":46.122,"l":45.59,"c":45.99,"a":44.100824,"v":19223510,"ch":-0.2},{"t":"2025-09-18","o":45.47,"h":46.18,"l":45.22,"c":46.08,"a":44.187127,"v":7483928,"ch":1.54},{"t":"2025-09-17","o":44.6,"h":45.895,"l":44.51,"c":45.38,"a":43.515881,"v":9131759,"ch":1.84},{"t":"2025-09-16","o":44.81,"h":44.97,"l":43.99,"c":44.56,"a":42.729565,"v":6037165,"ch":-0.49},{"t":"2025-09-15","o":45.25,"h":45.39,"l":44.58,"c":44.78,"a":42.940528,"v":6904188,"ch":-0.93},{"t":"2025-09-12","o":45.18,"h":45.38,"l":44.895,"c":45.2,"a":43.343275,"v":8029439.999999999,"ch":-0.22},{"t":"2025-09-11","o":45.09,"h":45.43,"l":44.88,"c":45.3,"a":43.439167,"v":7388971,"ch":0.4},{"t":"2025-09-10","o":45.24,"h":45.43,"l":44.82,"c":45.12,"a":43.266561,"v":10523656,"ch":-0.38},{"t":"2025-09-09","o":45.9,"h":46.26,"l":45.11,"c":45.29,"a":43.429578,"v":12564900,"ch":-1.56},{"t":"2025-09-08","o":46.555,"h":46.58,"l":45.585,"c":46.01,"a":44.120002,"v":6170188,"ch":-1.1},{"t":"2025-09-05","o":47.22,"h":47.46,"l":46.24,"c":46.52,"a":44.609052,"v":7854923,"ch":-1.17},{"t":"2025-09-04","o":46.69,"h":47.09,"l":46.385,"c":47.07,"a":45.136459,"v":5621380,"ch":1.42},{"t":"2025-09-03","o":46.32,"h":46.68,"l":45.845,"c":46.41,"a":44.503571,"v":5456803,"ch":-0.02},{"t":"2025-09-02","o":46.39,"h":46.5,"l":45.815,"c":46.42,"a":44.51316,"v":6963821,"ch":-0.85},{"t":"2025-08-29","o":46.77,"h":47.14,"l":46.7,"c":46.82,"a":44.896729,"v":9363229,"ch":0.06},{"t":"2025-08-28","o":47,"h":47,"l":46.535,"c":46.79,"a":44.867961,"v":8817589,"ch":0.02},{"t":"2025-08-27","o":46.21,"h":46.91,"l":46.2,"c":46.78,"a":44.858372,"v":8546490,"ch":0.91},{"t":"2025-08-26","o":45.59,"h":46.44,"l":45.35,"c":46.36,"a":44.455625,"v":9406466,"ch":1.38},{"t":"2025-08-25","o":45.8,"h":46.03,"l":45.664,"c":45.73,"a":43.851504,"v":8060530,"ch":-0.39},{"t":"2025-08-22","o":44.35,"h":45.995,"l":44.24,"c":45.91,"a":44.02411,"v":6668998,"ch":4.18},{"t":"2025-08-21","o":43.8,"h":44.23,"l":43.75,"c":44.07,"a":42.259693,"v":5951303,"ch":-0.72},{"t":"2025-08-20","o":44.32,"h":44.655,"l":44.1,"c":44.39,"a":42.566548,"v":5170789,"ch":0.48},{"t":"2025-08-19","o":44.33,"h":44.74,"l":43.99,"c":44.18,"a":42.365175,"v":6074838,"ch":-0.34},{"t":"2025-08-18","o":44.21,"h":44.445,"l":44.1,"c":44.33,"a":42.509013,"v":5203784,"ch":-0.2},{"t":"2025-08-15","o":45.05,"h":45.05,"l":44.4,"c":44.42,"a":42.595316,"v":6876897,"ch":-1.18},{"t":"2025-08-14","o":44.44,"h":45.08,"l":44.085,"c":44.95,"a":43.103545,"v":4967312,"ch":0.31},{"t":"2025-08-13","o":44.25,"h":44.88,"l":43.905,"c":44.81,"a":42.969296,"v":8715780,"ch":1.82},{"t":"2025-08-12","o":43.21,"h":44.07,"l":43.1,"c":44.01,"a":42.202158,"v":8368945.999999999,"ch":2.76},{"t":"2025-08-11","o":43.02,"h":43.35,"l":42.585,"c":42.83,"a":41.07063,"v":5693862,"ch":-0.56},{"t":"2025-08-08","o":42.65,"h":43.29,"l":42.31,"c":43.07,"a":41.300771,"v":5314385,"ch":1.75},{"t":"2025-08-07","o":43.43,"h":43.44,"l":42.52,"c":42.85,"a":40.591169,"v":5936916,"ch":-0.37},{"t":"2025-08-06","o":43.62,"h":43.63,"l":43,"c":43.01,"a":40.742735,"v":4541090,"ch":-0.94},{"t":"2025-08-05","o":43.58,"h":43.64,"l":42.685,"c":43.42,"a":41.131121,"v":4688599,"ch":0.02},{"t":"2025-08-04","o":43.25,"h":43.52,"l":42.97,"c":43.41,"a":41.121649,"v":7175353,"ch":1.05},{"t":"2025-08-01","o":42.92,"h":43.04,"l":41.98,"c":42.96,"a":40.69537,"v":8456312,"ch":-1.72},{"t":"2025-07-31","o":44,"h":44.291,"l":43.585,"c":43.71,"a":41.405834,"v":8718519,"ch":-1.24},{"t":"2025-07-30","o":44.94,"h":44.955,"l":43.885,"c":44.26,"a":41.926841,"v":5372864,"ch":-1.05},{"t":"2025-07-29","o":45.32,"h":45.35,"l":44.68,"c":44.73,"a":42.372065,"v":5090326,"ch":-0.8},{"t":"2025-07-28","o":45.59,"h":45.7,"l":44.83,"c":45.09,"a":42.713088,"v":5658519,"ch":-1.23},{"t":"2025-07-25","o":45.54,"h":45.7,"l":44.82,"c":45.65,"a":43.243567,"v":6278816,"ch":0.37},{"t":"2025-07-24","o":45.84,"h":46.13,"l":45.46,"c":45.48,"a":43.082529,"v":6648454,"ch":-0.74},{"t":"2025-07-23","o":45.49,"h":46,"l":45.22,"c":45.82,"a":43.404606,"v":10246553,"ch":1.35},{"t":"2025-07-22","o":44.93,"h":45.3,"l":44.575,"c":45.21,"a":42.826762,"v":7226686,"ch":1.07},{"t":"2025-07-21","o":44.48,"h":45.505,"l":44.43,"c":44.73,"a":42.372065,"v":9884535,"ch":1.08},{"t":"2025-07-18","o":45.3,"h":45.3,"l":44,"c":44.25,"a":41.917368,"v":13739445,"ch":-1.69},{"t":"2025-07-17","o":44.38,"h":45.16,"l":44.33,"c":45.01,"a":42.637305,"v":11042128,"ch":1.47},{"t":"2025-07-16","o":44.67,"h":44.81,"l":43.82,"c":44.36,"a":42.02157,"v":11340237,"ch":-0.02},{"t":"2025-07-15","o":45.42,"h":45.78,"l":44.325,"c":44.37,"a":42.031042,"v":8767358,"ch":-2.85},{"t":"2025-07-14","o":45.34,"h":45.69,"l":45.215,"c":45.67,"a":43.262513,"v":7394266,"ch":0.53},{"t":"2025-07-11","o":45.04,"h":45.79,"l":44.885,"c":45.43,"a":43.035165,"v":8319568,"ch":-0.15},{"t":"2025-07-10","o":45.21,"h":45.895,"l":45.11,"c":45.5,"a":43.101475,"v":6822809,"ch":0.75},{"t":"2025-07-09","o":45.43,"h":45.785,"l":45.005,"c":45.16,"a":42.779398,"v":8841854,"ch":-0.53},{"t":"2025-07-08","o":45.205,"h":45.768,"l":45.205,"c":45.4,"a":43.006746,"v":10677431,"ch":0.53},{"t":"2025-07-07","o":45.34,"h":45.835,"l":44.915,"c":45.16,"a":42.779398,"v":7073013,"ch":-0.83},{"t":"2025-07-03","o":45.25,"h":45.788,"l":45.135,"c":45.54,"a":43.139366,"v":5612374,"ch":1.13},{"t":"2025-07-02","o":44.4,"h":45.08,"l":44.13,"c":45.03,"a":42.656251,"v":6873576,"ch":1.88},{"t":"2025-07-01","o":42.82,"h":44.395,"l":42.74,"c":44.2,"a":41.870004,"v":8296457,"ch":2.81},{"t":"2025-06-30","o":42.89,"h":43.245,"l":42.75,"c":42.99,"a":40.723789,"v":7689381,"ch":0.89},{"t":"2025-06-27","o":42.8,"h":42.925,"l":42.365,"c":42.61,"a":40.363821,"v":8256014,"ch":0.16},{"t":"2025-06-26","o":41.76,"h":42.585,"l":41.6,"c":42.54,"a":40.297511,"v":7022702,"ch":2.75},{"t":"2025-06-25","o":41.42,"h":41.56,"l":41.125,"c":41.4,"a":39.217605,"v":6152151,"ch":-0.12},{"t":"2025-06-24","o":41.45,"h":41.855,"l":41.39,"c":41.45,"a":39.26497,"v":8900808,"ch":0.97},{"t":"2025-06-23","o":40.07,"h":41.12,"l":39.99,"c":41.05,"a":38.886056,"v":7218891,"ch":1.91},{"t":"2025-06-20","o":39.98,"h":40.31,"l":39.935,"c":40.28,"a":38.156646,"v":10243071,"ch":1.18},{"t":"2025-06-18","o":39.01,"h":39.99,"l":38.94,"c":39.81,"a":37.711422,"v":7133054,"ch":2},{"t":"2025-06-17","o":39.04,"h":39.42,"l":38.88,"c":39.03,"a":36.97254,"v":6678374,"ch":-0.91},{"t":"2025-06-16","o":39.5,"h":39.66,"l":39.13,"c":39.39,"a":37.313562,"v":6628289,"ch":1.08},{"t":"2025-06-13","o":39.48,"h":39.575,"l":38.835,"c":38.97,"a":36.915703,"v":6465830,"ch":-2.43},{"t":"2025-06-12","o":40,"h":40.01,"l":39.495,"c":39.94,"a":37.834569,"v":5565991,"ch":-0.79},{"t":"2025-06-11","o":40.78,"h":40.955,"l":40.2,"c":40.26,"a":38.1377,"v":7284552,"ch":-1.15},{"t":"2025-06-10","o":40.4,"h":40.95,"l":40.306,"c":40.73,"a":38.582924,"v":4643581,"ch":0.69},{"t":"2025-06-09","o":40.89,"h":41.05,"l":40.41,"c":40.45,"a":38.317685,"v":5969004,"ch":-0.52},{"t":"2025-06-06","o":40.27,"h":40.68,"l":40.137,"c":40.66,"a":38.516614,"v":5710643,"ch":2.6},{"t":"2025-06-05","o":39.61,"h":39.76,"l":39.12,"c":39.63,"a":37.540911,"v":8551507,"ch":0.3},{"t":"2025-06-04","o":39.62,"h":39.965,"l":39.48,"c":39.51,"a":37.427237,"v":6465680,"ch":-0.28},{"t":"2025-06-03","o":39.2,"h":39.77,"l":38.93,"c":39.62,"a":37.531438,"v":9616445,"ch":0.99},{"t":"2025-06-02","o":39.21,"h":39.41,"l":38.675,"c":39.23,"a":37.161997,"v":7597107,"ch":-0.68},{"t":"2025-05-30","o":39.34,"h":39.68,"l":39.18,"c":39.5,"a":37.417764,"v":10481140,"ch":-0.25},{"t":"2025-05-29","o":39.65,"h":39.725,"l":39.08,"c":39.6,"a":37.512492,"v":6824248,"ch":0.66},{"t":"2025-05-28","o":39.97,"h":40.15,"l":39.29,"c":39.34,"a":37.266198,"v":8111072.999999999,"ch":-1.72},{"t":"2025-05-27","o":39.8,"h":40.03,"l":39.32,"c":40.03,"a":37.919825,"v":5675412,"ch":1.91},{"t":"2025-05-23","o":38.5,"h":39.39,"l":38.271,"c":39.28,"a":37.209361,"v":7395063,"ch":-0.53},{"t":"2025-05-22","o":39.03,"h":39.65,"l":38.84,"c":39.49,"a":37.408291,"v":10461120,"ch":0.95},{"t":"2025-05-21","o":40.25,"h":40.34,"l":39.12,"c":39.12,"a":37.057795,"v":8347557,"ch":-3.83},{"t":"2025-05-20","o":41.29,"h":41.35,"l":40.44,"c":40.68,"a":38.53556,"v":11772551,"ch":-1.74},{"t":"2025-05-19","o":41.01,"h":41.49,"l":40.85,"c":41.4,"a":39.217605,"v":6270809,"ch":0},{"t":"2025-05-16","o":41.17,"h":41.435,"l":40.85,"c":41.4,"a":39.217605,"v":4786451,"ch":0.53},{"t":"2025-05-15","o":40.98,"h":41.31,"l":40.835,"c":41.18,"a":39.009203,"v":6487911,"ch":-0.12},{"t":"2025-05-14","o":41.17,"h":41.365,"l":41.005,"c":41.23,"a":39.056567,"v":6462088,"ch":-0.29},{"t":"2025-05-13","o":41.25,"h":41.49,"l":41.045,"c":41.35,"a":39.170241,"v":6852575,"ch":0.56},{"t":"2025-05-12","o":40.77,"h":41.455,"l":40.27,"c":41.12,"a":38.952366,"v":9839272,"ch":5.41},{"t":"2025-05-09","o":39.27,"h":39.315,"l":38.85,"c":39.01,"a":36.953594,"v":7187800,"ch":-0.08},{"t":"2025-05-08","o":39.27,"h":39.79,"l":38.92,"c":39.56,"a":36.982013,"v":7294465,"ch":2.2},{"t":"2025-05-07","o":39.26,"h":39.48,"l":38.55,"c":38.71,"a":36.187404,"v":10077394,"ch":-0.67},{"t":"2025-05-06","o":38.88,"h":39.455,"l":38.762,"c":38.97,"a":36.430461,"v":7528312,"ch":-0.97},{"t":"2025-05-05","o":39.07,"h":39.865,"l":39.02,"c":39.35,"a":36.785697,"v":5954576,"ch":-0.3},{"t":"2025-05-02","o":39.39,"h":39.59,"l":38.87,"c":39.47,"a":36.897877,"v":7950150,"ch":2.28},{"t":"2025-05-01","o":38.31,"h":38.915,"l":38.16,"c":38.59,"a":36.075224,"v":5512126,"ch":0.65},{"t":"2025-04-30","o":38,"h":38.475,"l":37.51,"c":38.34,"a":35.841516,"v":7394605,"ch":-1.08},{"t":"2025-04-29","o":38.09,"h":39.03,"l":38.09,"c":38.76,"a":36.234146,"v":10904978,"ch":1.1},{"t":"2025-04-28","o":37.75,"h":38.46,"l":37.7,"c":38.34,"a":35.841516,"v":10765638,"ch":1.78},{"t":"2025-04-25","o":37.61,"h":37.97,"l":37.47,"c":37.67,"a":35.215177,"v":6389219,"ch":-0.61},{"t":"2025-04-24","o":37,"h":38.09,"l":36.825,"c":37.9,"a":35.430189,"v":8135315,"ch":2.05},{"t":"2025-04-23","o":37.32,"h":38.41,"l":37.015,"c":37.14,"a":34.719715,"v":8600483,"ch":2.2},{"t":"2025-04-22","o":35.79,"h":36.398,"l":35.67,"c":36.34,"a":33.971849,"v":7413665,"ch":2.92},{"t":"2025-04-21","o":35.5,"h":35.66,"l":35,"c":35.31,"a":33.00897,"v":10062745,"ch":-1.64},{"t":"2025-04-17","o":35.11,"h":36.545,"l":35.07,"c":35.9,"a":33.560522,"v":15140900,"ch":-0.28},{"t":"2025-04-16","o":36.22,"h":36.67,"l":35.535,"c":36,"a":33.654005,"v":11090059,"ch":-1.34},{"t":"2025-04-15","o":36.29,"h":37.07,"l":36.29,"c":36.49,"a":34.112074,"v":9309851,"ch":0.86},{"t":"2025-04-14","o":36.14,"h":36.47,"l":35.62,"c":36.18,"a":33.822275,"v":12193833,"ch":2.23},{"t":"2025-04-11","o":35.33,"h":35.645,"l":34.52,"c":35.39,"a":33.083757,"v":18558161,"ch":-0.7},{"t":"2025-04-10","o":36.88,"h":36.965,"l":34.58,"c":35.64,"a":33.317465,"v":17346808,"ch":-6.19},{"t":"2025-04-09","o":34.19,"h":38.23,"l":33.82,"c":37.99,"a":35.514324,"v":31112949,"ch":8.79},{"t":"2025-04-08","o":36.33,"h":37.08,"l":34.355,"c":34.92,"a":32.644385,"v":17908051,"ch":-0.63},{"t":"2025-04-07","o":34,"h":36.835,"l":33.56,"c":35.14,"a":32.850049,"v":32030374.000000004,"ch":1.01},{"t":"2025-04-04","o":35.52,"h":35.81,"l":33.705,"c":34.79,"a":32.522857,"v":21423244,"ch":-6.07},{"t":"2025-04-03","o":39.29,"h":39.71,"l":37.015,"c":37.04,"a":34.626232,"v":17871845,"ch":-10.88},{"t":"2025-04-02","o":40.31,"h":41.625,"l":40.3,"c":41.56,"a":38.851679,"v":8446123,"ch":1.32},{"t":"2025-04-01","o":40.78,"h":41.345,"l":40.44,"c":41.02,"a":38.346869,"v":6561263,"ch":-0.32},{"t":"2025-03-31","o":40.22,"h":41.32,"l":39.97,"c":41.15,"a":38.468398,"v":8679312,"ch":1.71},{"t":"2025-03-28","o":41.17,"h":41.53,"l":40.265,"c":40.46,"a":37.823363,"v":7361289,"ch":-2.27},{"t":"2025-03-27","o":41.9,"h":41.9,"l":41.245,"c":41.4,"a":38.702106,"v":4854469,"ch":-1.38},{"t":"2025-03-26","o":42.1,"h":42.73,"l":41.755,"c":41.98,"a":39.24431,"v":6177040,"ch":-0.05},{"t":"2025-03-25","o":42.235,"h":42.43,"l":41.925,"c":42,"a":39.263006,"v":9103604,"ch":-0.36},{"t":"2025-03-24","o":41.92,"h":42.34,"l":41.77,"c":42.15,"a":39.403231,"v":8635720,"ch":1.76},{"t":"2025-03-21","o":41.11,"h":41.43,"l":40.645,"c":41.42,"a":38.720803,"v":16829403,"ch":0.22},{"t":"2025-03-20","o":40.86,"h":41.67,"l":40.77,"c":41.33,"a":38.636668,"v":6124347,"ch":0.15},{"t":"2025-03-19","o":40.91,"h":41.63,"l":40.63,"c":41.27,"a":38.580578,"v":8022073.000000001,"ch":1.03},{"t":"2025-03-18","o":41.02,"h":41.19,"l":40.5,"c":40.85,"a":38.187948,"v":10511575,"ch":-0.49},{"t":"2025-03-17","o":40.32,"h":41.36,"l":40.32,"c":41.05,"a":38.374914,"v":8183852,"ch":1.23},{"t":"2025-03-14","o":39.98,"h":40.63,"l":39.727,"c":40.55,"a":37.907498,"v":13626386,"ch":2.71},{"t":"2025-03-13","o":40.09,"h":40.16,"l":39.41,"c":39.48,"a":36.907226,"v":10391303,"ch":-0.9},{"t":"2025-03-12","o":40.41,"h":40.58,"l":39.57,"c":39.84,"a":37.243766,"v":17943151,"ch":-0.18},{"t":"2025-03-11","o":40.28,"h":40.76,"l":39.51,"c":39.91,"a":37.309204,"v":9840884,"ch":-1.14},{"t":"2025-03-10","o":41.28,"h":41.44,"l":39.67,"c":40.37,"a":37.739228,"v":11406147,"ch":-4.31},{"t":"2025-03-07","o":42.02,"h":42.36,"l":40.95,"c":42.19,"a":39.440625,"v":8470717,"ch":-0.12},{"t":"2025-03-06","o":42.5,"h":42.63,"l":41.66,"c":42.24,"a":39.487366,"v":7319609,"ch":-2.02},{"t":"2025-03-05","o":43.895,"h":44.45,"l":42.69,"c":43.11,"a":40.300671,"v":12863643,"ch":-1.49},{"t":"2025-03-04","o":44.81,"h":45,"l":42.95,"c":43.76,"a":40.908313,"v":9627653,"ch":-3.68},{"t":"2025-03-03","o":46.54,"h":46.92,"l":45.05,"c":45.43,"a":42.469485,"v":8882360,"ch":-1.98},{"t":"2025-02-28","o":46.05,"h":46.38,"l":45.7,"c":46.35,"a":43.329532,"v":7194845,"ch":1.4},{"t":"2025-02-27","o":45.5,"h":46.12,"l":45.295,"c":45.71,"a":42.731238,"v":5763166,"ch":0.82},{"t":"2025-02-26","o":45.46,"h":45.69,"l":45.113,"c":45.34,"a":42.38535,"v":5119966,"ch":0.42},{"t":"2025-02-25","o":45.69,"h":45.98,"l":44.79,"c":45.15,"a":42.207732,"v":5588877,"ch":-0.42},{"t":"2025-02-24","o":46.02,"h":46.045,"l":45.13,"c":45.34,"a":42.38535,"v":5969293,"ch":-0.7},{"t":"2025-02-21","o":46.88,"h":46.88,"l":45.53,"c":45.66,"a":42.684497,"v":5845218,"ch":-2.12},{"t":"2025-02-20","o":47.54,"h":47.6,"l":45.874,"c":46.65,"a":43.609982,"v":5599969,"ch":-1.85},{"t":"2025-02-19","o":47.18,"h":47.77,"l":47.01,"c":47.53,"a":44.432635,"v":5871109,"ch":-0.17},{"t":"2025-02-18","o":46.86,"h":47.64,"l":46.57,"c":47.61,"a":44.507422,"v":8662024,"ch":1.71},{"t":"2025-02-14","o":46.12,"h":46.86,"l":45.78,"c":46.81,"a":43.759555,"v":5376300,"ch":1.89},{"t":"2025-02-13","o":46.49,"h":46.66,"l":46.1,"c":46.46,"a":42.94625,"v":4566385,"ch":0.17},{"t":"2025-02-12","o":46.75,"h":46.85,"l":46.11,"c":46.38,"a":42.8723,"v":5553669,"ch":-2.03},{"t":"2025-02-11","o":46.98,"h":47.51,"l":46.77,"c":47.34,"a":43.759696,"v":5957872,"ch":0.4},{"t":"2025-02-10","o":47.68,"h":47.72,"l":46.94,"c":47.15,"a":43.584066,"v":6494845,"ch":-1.11},{"t":"2025-02-07","o":48.2,"h":48.27,"l":47.48,"c":47.68,"a":44.073982,"v":8008450,"ch":-0.98},{"t":"2025-02-06","o":48.19,"h":48.25,"l":47.47,"c":48.15,"a":44.508436,"v":13659392,"ch":1.01},{"t":"2025-02-05","o":47.77,"h":47.81,"l":47.085,"c":47.67,"a":44.064738,"v":4238790,"ch":0.61},{"t":"2025-02-04","o":46.89,"h":47.57,"l":46.847,"c":47.38,"a":43.796671,"v":4684770,"ch":1.05},{"t":"2025-02-03","o":46.65,"h":47.14,"l":45.84,"c":46.89,"a":43.343729,"v":7494082,"ch":-1.53},{"t":"2025-01-31","o":48.07,"h":48.36,"l":47.45,"c":47.62,"a":44.01852,"v":12372215,"ch":-0.83},{"t":"2025-01-30","o":48,"h":48.45,"l":47.72,"c":48.02,"a":44.388268,"v":7772449,"ch":1.22},{"t":"2025-01-29","o":47.25,"h":48.185,"l":47.24,"c":47.44,"a":43.852133,"v":5712453,"ch":0.36},{"t":"2025-01-28","o":47.46,"h":47.73,"l":46.83,"c":47.27,"a":43.69499,"v":3848106,"ch":-0.71},{"t":"2025-01-27","o":47.18,"h":47.62,"l":47.045,"c":47.61,"a":44.009276,"v":5000094,"ch":1.3},{"t":"2025-01-24","o":46.5,"h":47.185,"l":46.45,"c":47,"a":43.44541,"v":6377324,"ch":0.51},{"t":"2025-01-23","o":47.05,"h":47.23,"l":46.55,"c":46.76,"a":43.223561,"v":6453169,"ch":-0.53},{"t":"2025-01-22","o":47.73,"h":47.74,"l":46.41,"c":47.01,"a":43.454654,"v":9029486,"ch":-1.84},{"t":"2025-01-21","o":48,"h":48.528,"l":47.735,"c":47.89,"a":44.2681,"v":10278667,"ch":0.5},{"t":"2025-01-17","o":47.02,"h":47.745,"l":46.55,"c":47.65,"a":44.046251,"v":15704872,"ch":5.94},{"t":"2025-01-16","o":44.94,"h":45.49,"l":44.44,"c":44.98,"a":41.578182,"v":11164550,"ch":-0.9},{"t":"2025-01-15","o":45.17,"h":45.577,"l":44.97,"c":45.39,"a":41.957174,"v":7974026,"ch":3.37},{"t":"2025-01-14","o":43.5,"h":43.99,"l":43.24,"c":43.91,"a":40.589106,"v":10298100,"ch":1.83},{"t":"2025-01-13","o":42.69,"h":43.17,"l":42.63,"c":43.12,"a":39.858853,"v":8693033,"ch":0.79},{"t":"2025-01-10","o":43.32,"h":43.48,"l":42.57,"c":42.78,"a":39.544567,"v":8002342.000000001,"ch":-2.66},{"t":"2025-01-08","o":43.96,"h":44.25,"l":43.445,"c":43.95,"a":40.62608,"v":5727349,"ch":-0.05},{"t":"2025-01-07","o":44.65,"h":44.75,"l":43.73,"c":43.97,"a":40.644568,"v":7067447,"ch":-0.29},{"t":"2025-01-06","o":44.6,"h":45.05,"l":44.011,"c":44.1,"a":40.764736,"v":6246498,"ch":0},{"t":"2025-01-03","o":43.57,"h":44.137,"l":43.06,"c":44.1,"a":40.764736,"v":5156379,"ch":1.78},{"t":"2025-01-02","o":43.74,"h":44.08,"l":43.14,"c":43.33,"a":40.052971,"v":5056670,"ch":-0.12},{"t":"2024-12-31","o":43.6,"h":43.8,"l":43.24,"c":43.38,"a":40.099189,"v":5316278,"ch":0.02},{"t":"2024-12-30","o":43.31,"h":43.64,"l":42.89,"c":43.37,"a":40.089945,"v":3432700,"ch":-0.69},{"t":"2024-12-27","o":43.69,"h":44.3,"l":43.46,"c":43.67,"a":40.367257,"v":3307195,"ch":-0.75},{"t":"2024-12-26","o":43.67,"h":44.07,"l":43.54,"c":44,"a":40.672299,"v":2877053,"ch":0.02},{"t":"2024-12-24","o":43.54,"h":43.99,"l":43.385,"c":43.99,"a":40.663055,"v":1742152,"ch":1.03},{"t":"2024-12-23","o":43,"h":43.56,"l":42.91,"c":43.54,"a":40.247088,"v":5013668,"ch":0.51},{"t":"2024-12-20","o":42.31,"h":43.68,"l":42.28,"c":43.32,"a":40.043727,"v":14850116,"ch":1.81},{"t":"2024-12-19","o":43.6,"h":43.86,"l":42.39,"c":42.55,"a":39.331962,"v":7541795,"ch":-1.3},{"t":"2024-12-18","o":45.24,"h":45.44,"l":43.07,"c":43.11,"a":39.849609,"v":8981443,"ch":-4.48},{"t":"2024-12-17","o":44.94,"h":45.48,"l":44.66,"c":45.13,"a":41.716837,"v":7813891,"ch":-0.35},{"t":"2024-12-16","o":45.84,"h":45.89,"l":45.15,"c":45.29,"a":41.864737,"v":11068405,"ch":-1.07},{"t":"2024-12-13","o":45.79,"h":45.94,"l":45.42,"c":45.78,"a":42.317678,"v":8230892.000000001,"ch":0.13},{"t":"2024-12-12","o":45.71,"h":45.85,"l":45.09,"c":45.72,"a":42.262216,"v":8251471,"ch":0.13},{"t":"2024-12-11","o":46.8,"h":46.839,"l":45.66,"c":45.66,"a":42.206754,"v":10208894,"ch":-1.72},{"t":"2024-12-10","o":46.84,"h":47.76,"l":46.415,"c":46.46,"a":42.94625,"v":10123668,"ch":-0.73},{"t":"2024-12-09","o":47.2,"h":47.49,"l":46.78,"c":46.8,"a":43.260536,"v":7355925,"ch":-0.97},{"t":"2024-12-06","o":47.22,"h":47.62,"l":46.78,"c":47.26,"a":43.685746,"v":4849170,"ch":0.19},{"t":"2024-12-05","o":46.46,"h":47.44,"l":46.275,"c":47.17,"a":43.602553,"v":6923630,"ch":2.06},{"t":"2024-12-04","o":46.57,"h":46.648,"l":45.962,"c":46.22,"a":42.724401,"v":5702132,"ch":-0.45},{"t":"2024-12-03","o":46.89,"h":47.06,"l":46.2,"c":46.43,"a":42.918519,"v":6863225,"ch":-1.17},{"t":"2024-12-02","o":47.9,"h":47.97,"l":46.83,"c":46.98,"a":43.426923,"v":8346012.999999999,"ch":-1.47},{"t":"2024-11-29","o":48.01,"h":48.105,"l":47.54,"c":47.68,"a":44.073982,"v":4588412,"ch":-0.15},{"t":"2024-11-27","o":48.05,"h":48.31,"l":47.725,"c":47.75,"a":44.138688,"v":6619988,"ch":0.1},{"t":"2024-11-26","o":48.16,"h":48.29,"l":47.68,"c":47.7,"a":44.092469,"v":7296715,"ch":-0.83},{"t":"2024-11-25","o":48.36,"h":49.055,"l":48.07,"c":48.1,"a":44.462218,"v":9813615,"ch":0.29},{"t":"2024-11-22","o":46.86,"h":48.06,"l":46.83,"c":47.96,"a":44.332806,"v":8587856,"ch":2.46},{"t":"2024-11-21","o":46.36,"h":47.15,"l":46.26,"c":46.81,"a":43.26978,"v":9356000,"ch":1.36},{"t":"2024-11-20","o":46.74,"h":47.17,"l":46.095,"c":46.18,"a":42.687426,"v":11326768,"ch":-0.97},{"t":"2024-11-19","o":46.09,"h":46.82,"l":46.04,"c":46.63,"a":43.103393,"v":6408526,"ch":-0.34},{"t":"2024-11-18","o":46.4,"h":47.03,"l":46.35,"c":46.79,"a":43.251292,"v":5175471,"ch":0.52},{"t":"2024-11-15","o":46.24,"h":46.945,"l":46.17,"c":46.55,"a":43.029443,"v":5665179,"ch":0.65},{"t":"2024-11-14","o":46.55,"h":46.687,"l":45.98,"c":46.25,"a":42.752132,"v":5378071,"ch":-0.56},{"t":"2024-11-13","o":46.81,"h":47.57,"l":46.49,"c":46.51,"a":42.992469,"v":8308897,"ch":-0.32},{"t":"2024-11-12","o":46.04,"h":46.68,"l":46.02,"c":46.66,"a":43.131124,"v":7005738,"ch":0.47},{"t":"2024-11-11","o":45.9,"h":46.62,"l":45.76,"c":46.44,"a":42.927763,"v":8225305.000000001,"ch":2.7},{"t":"2024-11-08","o":45.68,"h":46.03,"l":45.16,"c":45.22,"a":41.800031,"v":9361938,"ch":-1.01},{"t":"2024-11-07","o":46.32,"h":46.49,"l":45.68,"c":46.2,"a":42.225241,"v":13679297,"ch":-1.7},{"t":"2024-11-06","o":45,"h":47.03,"l":44.84,"c":47,"a":42.956414,"v":34314838,"ch":11.06},{"t":"2024-11-05","o":42.25,"h":42.72,"l":42.155,"c":42.32,"a":38.679052,"v":5769712,"ch":0.59},{"t":"2024-11-04","o":42.75,"h":42.79,"l":42.043,"c":42.07,"a":38.450561,"v":5321831,"ch":-1.75},{"t":"2024-11-01","o":43.33,"h":43.67,"l":42.762,"c":42.82,"a":39.136035,"v":6304935,"ch":-0.53},{"t":"2024-10-31","o":43.05,"h":43.595,"l":43.04,"c":43.05,"a":39.346247,"v":5773925,"ch":-0.6},{"t":"2024-10-30","o":42.75,"h":43.805,"l":42.75,"c":43.31,"a":39.583879,"v":7065984,"ch":0.51},{"t":"2024-10-29","o":43.22,"h":43.3,"l":42.91,"c":43.09,"a":39.382806,"v":4795108,"ch":-0.46},{"t":"2024-10-28","o":42.91,"h":43.38,"l":42.7,"c":43.29,"a":39.565599,"v":4980395,"ch":1.55},{"t":"2024-10-25","o":43.97,"h":43.97,"l":42.52,"c":42.63,"a":38.962382,"v":5868746,"ch":-1.82},{"t":"2024-10-24","o":43.63,"h":43.63,"l":42.885,"c":43.42,"a":39.684415,"v":5492925,"ch":-0.05},{"t":"2024-10-23","o":43.17,"h":43.583,"l":43.001,"c":43.44,"a":39.702694,"v":5139668,"ch":0.12},{"t":"2024-10-22","o":42.54,"h":43.59,"l":42.185,"c":43.39,"a":39.656996,"v":13622661,"ch":2.26},{"t":"2024-10-21","o":43.3,"h":43.57,"l":42.35,"c":42.43,"a":38.779588,"v":6925761,"ch":-2.84},{"t":"2024-10-18","o":43.51,"h":43.785,"l":42.81,"c":43.67,"a":39.912907,"v":7666546,"ch":1.68},{"t":"2024-10-17","o":44.11,"h":44.2,"l":42.945,"c":42.95,"a":39.254851,"v":13570403,"ch":-3.55},{"t":"2024-10-16","o":44.33,"h":44.93,"l":44.1,"c":44.53,"a":40.698918,"v":11452964,"ch":1.41},{"t":"2024-10-15","o":43.9,"h":44.59,"l":43.81,"c":43.91,"a":40.132258,"v":12720988,"ch":0.73},{"t":"2024-10-14","o":43.3,"h":43.825,"l":43.01,"c":43.59,"a":39.839789,"v":11344492,"ch":0.76},{"t":"2024-10-11","o":42.78,"h":43.49,"l":42.745,"c":43.26,"a":39.53818,"v":15639570,"ch":1.81},{"t":"2024-10-10","o":42.48,"h":42.84,"l":42.36,"c":42.49,"a":38.834426,"v":5727843,"ch":-0.33},{"t":"2024-10-09","o":42.13,"h":42.905,"l":42.11,"c":42.63,"a":38.962382,"v":5570630,"ch":1.19},{"t":"2024-10-08","o":42.24,"h":42.48,"l":41.9,"c":42.13,"a":38.505399,"v":5717207,"ch":0.31},{"t":"2024-10-07","o":42.33,"h":42.55,"l":41.625,"c":42,"a":38.386583,"v":7170586,"ch":-0.92},{"t":"2024-10-04","o":42.22,"h":42.61,"l":41.985,"c":42.39,"a":38.74303,"v":5650777,"ch":2.17},{"t":"2024-10-03","o":41.56,"h":41.69,"l":41.08,"c":41.49,"a":37.92046,"v":5646369,"ch":-0.67},{"t":"2024-10-02","o":41.56,"h":42.31,"l":41.56,"c":41.77,"a":38.176371,"v":5736211,"ch":0.12},{"t":"2024-10-01","o":42.51,"h":42.575,"l":41.33,"c":41.72,"a":38.130672,"v":7834952,"ch":-2.45},{"t":"2024-09-30","o":42.33,"h":42.8,"l":42.04,"c":42.77,"a":39.090337,"v":4666314,"ch":0.59},{"t":"2024-09-27","o":42.5,"h":42.75,"l":42.005,"c":42.52,"a":38.861845,"v":5329410,"ch":0.45},{"t":"2024-09-26","o":42.23,"h":42.49,"l":41.75,"c":42.33,"a":38.688192,"v":6132697,"ch":1.44},{"t":"2024-09-25","o":41.87,"h":42.02,"l":41.445,"c":41.73,"a":38.139812,"v":5834337,"ch":-0.6},{"t":"2024-09-24","o":42.07,"h":42.445,"l":41.73,"c":41.98,"a":38.368304,"v":5427641,"ch":-0.5},{"t":"2024-09-23","o":42.38,"h":42.65,"l":42,"c":42.19,"a":38.560236,"v":6994213,"ch":-0.31},{"t":"2024-09-20","o":42.73,"h":42.81,"l":42.04,"c":42.32,"a":38.679052,"v":12828769,"ch":-1.42},{"t":"2024-09-19","o":42.7,"h":43.29,"l":42.5,"c":42.93,"a":39.236572,"v":10786381,"ch":2.17},{"t":"2024-09-18","o":41.84,"h":42.772,"l":41.68,"c":42.02,"a":38.404862,"v":6707829,"ch":0.33},{"t":"2024-09-17","o":42.38,"h":42.6,"l":41.68,"c":41.88,"a":38.276907,"v":7495440,"ch":-0.59},{"t":"2024-09-16","o":42.12,"h":42.365,"l":41.93,"c":42.13,"a":38.505399,"v":10725518,"ch":0.69},{"t":"2024-09-13","o":41.86,"h":42.21,"l":41.59,"c":41.84,"a":38.240348,"v":9629620,"ch":0.5},{"t":"2024-09-12","o":41.65,"h":41.95,"l":41.32,"c":41.63,"a":38.048415,"v":7471440,"ch":-0.05},{"t":"2024-09-11","o":41.45,"h":41.74,"l":40.665,"c":41.65,"a":38.066695,"v":7447540,"ch":-0.64},{"t":"2024-09-10","o":42.73,"h":42.735,"l":41.485,"c":41.92,"a":38.313466,"v":9250863,"ch":-1.6},{"t":"2024-09-09","o":42.41,"h":42.81,"l":42.24,"c":42.6,"a":38.934963,"v":8392094,"ch":1.28},{"t":"2024-09-06","o":43.2,"h":43.545,"l":41.81,"c":42.06,"a":38.441421,"v":8589177,"ch":-2.53},{"t":"2024-09-05","o":43.97,"h":44.03,"l":42.99,"c":43.15,"a":39.437644,"v":5853600,"ch":-1.08},{"t":"2024-09-04","o":44.14,"h":44.495,"l":43.265,"c":43.62,"a":39.867208,"v":8083057,"ch":-1.36},{"t":"2024-09-03","o":44.09,"h":44.76,"l":44.065,"c":44.22,"a":40.415588,"v":7204104,"ch":-0.54},{"t":"2024-08-30","o":44.11,"h":44.495,"l":44.06,"c":44.46,"a":40.63494,"v":6565479,"ch":1.25},{"t":"2024-08-29","o":44.16,"h":44.29,"l":43.57,"c":43.91,"a":40.132258,"v":3669699,"ch":-0.07},{"t":"2024-08-28","o":43.8,"h":44.19,"l":43.66,"c":43.94,"a":40.159677,"v":4631952,"ch":0.07},{"t":"2024-08-27","o":44.14,"h":44.4,"l":43.685,"c":43.91,"a":40.132258,"v":6847782,"ch":-0.7},{"t":"2024-08-26","o":44,"h":44.35,"l":43.92,"c":44.22,"a":40.415588,"v":10295410,"ch":0.87},{"t":"2024-08-23","o":42.17,"h":43.87,"l":42.06,"c":43.84,"a":40.068281,"v":10157890,"ch":4.71},{"t":"2024-08-22","o":42.18,"h":42.55,"l":41.8,"c":41.87,"a":38.267767,"v":12283603,"ch":-0.52},{"t":"2024-08-21","o":42.45,"h":42.55,"l":41.53,"c":42.09,"a":38.46884,"v":8700860,"ch":-0.4},{"t":"2024-08-20","o":42.73,"h":42.73,"l":42.16,"c":42.26,"a":38.624214,"v":5151237,"ch":-1.61},{"t":"2024-08-19","o":42.575,"h":42.96,"l":42.575,"c":42.95,"a":39.254851,"v":8338732,"ch":0.99},{"t":"2024-08-16","o":42.31,"h":42.75,"l":42.275,"c":42.53,"a":38.870985,"v":4183517,"ch":0.38},{"t":"2024-08-15","o":42.5,"h":42.94,"l":42.3,"c":42.37,"a":38.72475,"v":6438583,"ch":1.12},{"t":"2024-08-14","o":41.9,"h":41.97,"l":41.545,"c":41.9,"a":38.295186,"v":3806793,"ch":0.5},{"t":"2024-08-13","o":41.66,"h":41.72,"l":41.19,"c":41.69,"a":38.103253,"v":5910907,"ch":1.14},{"t":"2024-08-12","o":41.82,"h":42.34,"l":41.05,"c":41.22,"a":37.673689,"v":7869809,"ch":-0.82},{"t":"2024-08-09","o":41.54,"h":41.72,"l":41.41,"c":41.56,"a":37.984438,"v":6236436,"ch":0.02},{"t":"2024-08-08","o":41.45,"h":42.245,"l":41.42,"c":42.07,"a":37.975298,"v":5706528,"ch":2.36},{"t":"2024-08-07","o":42.38,"h":42.67,"l":40.99,"c":41.1,"a":37.099709,"v":6245001,"ch":-1.32},{"t":"2024-08-06","o":41.25,"h":42.146,"l":40.95,"c":41.65,"a":37.596177,"v":7614941,"ch":1.14},{"t":"2024-08-05","o":40.82,"h":41.83,"l":39.92,"c":41.18,"a":37.171922,"v":8756075,"ch":-2.23},{"t":"2024-08-02","o":42.62,"h":42.7,"l":41.21,"c":42.12,"a":38.020432,"v":10710437,"ch":-2.84},{"t":"2024-08-01","o":44.76,"h":44.87,"l":43.16,"c":43.35,"a":39.130715,"v":9276911,"ch":-3},{"t":"2024-07-31","o":45,"h":45.309,"l":44.67,"c":44.69,"a":40.340292,"v":8422977,"ch":-0.56},{"t":"2024-07-30","o":44.8,"h":45.069,"l":44.558,"c":44.94,"a":40.565959,"v":6492529,"ch":1.08},{"t":"2024-07-29","o":44.68,"h":44.76,"l":44.13,"c":44.46,"a":40.132678,"v":7302090,"ch":0.09},{"t":"2024-07-26","o":44.19,"h":44.64,"l":43.98,"c":44.42,"a":40.096571,"v":7274609,"ch":0.68},{"t":"2024-07-25","o":43.61,"h":44.78,"l":43.47,"c":44.12,"a":39.82577,"v":9070383,"ch":1.17},{"t":"2024-07-24","o":43.88,"h":44.32,"l":43.39,"c":43.61,"a":39.365409,"v":7366798,"ch":-1.22},{"t":"2024-07-23","o":43.75,"h":44.375,"l":43.54,"c":44.15,"a":39.85285,"v":7183752,"ch":0.85},{"t":"2024-07-22","o":42.98,"h":44.14,"l":42.05,"c":43.78,"a":39.518863,"v":12943792,"ch":3.23},{"t":"2024-07-19","o":42.62,"h":42.865,"l":42.075,"c":42.41,"a":38.282206,"v":9976073,"ch":-0.07},{"t":"2024-07-18","o":42.76,"h":43.46,"l":42.09,"c":42.44,"a":38.309286,"v":13300761,"ch":-1.53},{"t":"2024-07-17","o":41.79,"h":43.28,"l":41.64,"c":43.1,"a":38.905047,"v":8814302,"ch":1.56},{"t":"2024-07-16","o":41.53,"h":42.6,"l":41.355,"c":42.44,"a":38.309286,"v":6928927,"ch":2.51},{"t":"2024-07-15","o":41.14,"h":41.59,"l":40.78,"c":41.4,"a":37.37051,"v":8437343,"ch":2.2},{"t":"2024-07-12","o":40.4,"h":40.815,"l":40.125,"c":40.51,"a":36.567134,"v":5139296,"ch":0.3},{"t":"2024-07-11","o":39.61,"h":40.475,"l":39.5,"c":40.39,"a":36.458814,"v":6296499,"ch":2.88},{"t":"2024-07-10","o":38.79,"h":39.27,"l":38.75,"c":39.26,"a":35.438797,"v":4425253,"ch":0.9},{"t":"2024-07-09","o":37.94,"h":39.05,"l":37.85,"c":38.91,"a":35.122863,"v":5618394,"ch":1.73},{"t":"2024-07-08","o":38.44,"h":38.65,"l":38.03,"c":38.25,"a":34.527101,"v":4137635.0000000005,"ch":0.08},{"t":"2024-07-05","o":38.93,"h":38.97,"l":38.055,"c":38.22,"a":34.500021,"v":5002197,"ch":-1.67},{"t":"2024-07-03","o":39.72,"h":39.72,"l":38.86,"c":38.87,"a":35.086756,"v":3976693,"ch":-1.74},{"t":"2024-07-02","o":39.05,"h":39.57,"l":38.86,"c":39.56,"a":35.709598,"v":7761400,"ch":0.79},{"t":"2024-07-01","o":38.82,"h":39.34,"l":38.82,"c":39.25,"a":35.429771,"v":9190121,"ch":1.03},{"t":"2024-06-28","o":38,"h":38.89,"l":37.91,"c":38.85,"a":35.068703,"v":9600184,"ch":2.67},{"t":"2024-06-27","o":37,"h":37.875,"l":36.745,"c":37.84,"a":34.157007,"v":8263113.000000001,"ch":2.58},{"t":"2024-06-26","o":36.82,"h":37.09,"l":36.615,"c":36.89,"a":33.299471,"v":7307709,"ch":-0.43},{"t":"2024-06-25","o":37.29,"h":37.5,"l":37.02,"c":37.05,"a":33.443898,"v":10133836,"ch":-1.09},{"t":"2024-06-24","o":37.11,"h":37.65,"l":36.81,"c":37.46,"a":33.813993,"v":6680723,"ch":1.82},{"t":"2024-06-21","o":36.51,"h":36.83,"l":36.156,"c":36.79,"a":33.209204,"v":9627219,"ch":0.44},{"t":"2024-06-20","o":36.34,"h":36.78,"l":36.12,"c":36.63,"a":33.064777,"v":6467873,"ch":0.16},{"t":"2024-06-18","o":35.65,"h":36.6,"l":35.49,"c":36.57,"a":33.010617,"v":9417330,"ch":2.15},{"t":"2024-06-17","o":35.31,"h":35.82,"l":35.1,"c":35.8,"a":32.315561,"v":5106670,"ch":1.1},{"t":"2024-06-14","o":35.81,"h":36.11,"l":35.36,"c":35.41,"a":31.96352,"v":6188518,"ch":-2.61},{"t":"2024-06-13","o":36.77,"h":36.83,"l":36.21,"c":36.36,"a":32.821056,"v":8149058.999999999,"ch":-1.22},{"t":"2024-06-12","o":36.44,"h":37.075,"l":36.44,"c":36.81,"a":33.227257,"v":8739285,"ch":3.17},{"t":"2024-06-11","o":35.71,"h":35.85,"l":35.3,"c":35.68,"a":32.207241,"v":6779549,"ch":-0.94},{"t":"2024-06-10","o":35.74,"h":36.3,"l":35.38,"c":36.02,"a":32.514149,"v":6378983,"ch":-0.41},{"t":"2024-06-07","o":36.15,"h":36.655,"l":36.04,"c":36.17,"a":32.649549,"v":4814790,"ch":-0.69},{"t":"2024-06-06","o":36.63,"h":36.83,"l":36.23,"c":36.42,"a":32.875216,"v":4829198,"ch":-0.57},{"t":"2024-06-05","o":36.83,"h":36.955,"l":36.5,"c":36.63,"a":33.064777,"v":6361098,"ch":-0.05},{"t":"2024-06-04","o":36.7,"h":37.16,"l":36.39,"c":36.65,"a":33.08283,"v":7220374,"ch":-1.24},{"t":"2024-06-03","o":38.11,"h":38.19,"l":36.755,"c":37.11,"a":33.498058,"v":7363558,"ch":-1.7},{"t":"2024-05-31","o":37.35,"h":37.78,"l":37.2,"c":37.75,"a":34.075767,"v":10417581,"ch":1.7},{"t":"2024-05-30","o":37.7,"h":37.86,"l":37.05,"c":37.12,"a":33.507085,"v":8431019,"ch":-0.91},{"t":"2024-05-29","o":37.14,"h":37.51,"l":36.79,"c":37.46,"a":33.813993,"v":6294928,"ch":-0.77},{"t":"2024-05-28","o":38.46,"h":38.49,"l":37.58,"c":37.75,"a":34.075767,"v":5652498,"ch":-1.69},{"t":"2024-05-24","o":38.36,"h":38.46,"l":38.1,"c":38.4,"a":34.662502,"v":3150083,"ch":0.42},{"t":"2024-05-23","o":39.1,"h":39.1,"l":37.77,"c":38.24,"a":34.518075,"v":4917749,"ch":-1.67},{"t":"2024-05-22","o":39.36,"h":39.44,"l":38.71,"c":38.89,"a":35.10481,"v":4357632,"ch":-1.64},{"t":"2024-05-21","o":39.13,"h":39.61,"l":39.1,"c":39.54,"a":35.691545,"v":5336789,"ch":1.31},{"t":"2024-05-20","o":39.9,"h":40.02,"l":39.02,"c":39.03,"a":35.231183,"v":4804237,"ch":-2.35},{"t":"2024-05-17","o":40.51,"h":40.51,"l":39.925,"c":39.97,"a":36.079693,"v":5698623,"ch":-0.45},{"t":"2024-05-16","o":40.02,"h":40.3,"l":39.955,"c":40.15,"a":36.242173,"v":7700338,"ch":-0.07},{"t":"2024-05-15","o":39.89,"h":40.19,"l":39.675,"c":40.18,"a":36.269253,"v":6215488,"ch":2.01},{"t":"2024-05-14","o":39.59,"h":39.68,"l":39.22,"c":39.39,"a":35.556144,"v":7992880,"ch":0.54},{"t":"2024-05-13","o":39.79,"h":39.805,"l":39.03,"c":39.18,"a":35.366584,"v":5642480,"ch":-0.73},{"t":"2024-05-10","o":39.25,"h":39.52,"l":39.03,"c":39.47,"a":35.628358,"v":5245579,"ch":0.95},{"t":"2024-05-09","o":38.7,"h":39.17,"l":38.58,"c":39.1,"a":35.29437,"v":6562881,"ch":0.59},{"t":"2024-05-08","o":38.84,"h":39.66,"l":38.8,"c":39.39,"a":35.086756,"v":6381276,"ch":0.72},{"t":"2024-05-07","o":39.9,"h":40.345,"l":38.87,"c":39.11,"a":34.837345,"v":10142252,"ch":-0.79},{"t":"2024-05-06","o":39.25,"h":39.5,"l":38.95,"c":39.42,"a":35.113479,"v":6237042,"ch":1.47},{"t":"2024-05-03","o":38.88,"h":39.147,"l":38.67,"c":38.85,"a":34.60575,"v":8081419,"ch":1.3},{"t":"2024-05-02","o":38.54,"h":38.6,"l":37.98,"c":38.35,"a":34.160373,"v":7609252,"ch":0.79},{"t":"2024-05-01","o":37.69,"h":38.8,"l":37.54,"c":38.05,"a":33.893147,"v":6803353,"ch":1.33},{"t":"2024-04-30","o":38.01,"h":38.17,"l":37.53,"c":37.55,"a":33.447771,"v":7482446,"ch":-1.98},{"t":"2024-04-29","o":38.29,"h":38.535,"l":38.03,"c":38.31,"a":34.124743,"v":8071115.000000001,"ch":0.37},{"t":"2024-04-26","o":37.93,"h":38.55,"l":37.88,"c":38.17,"a":34.000038,"v":4651351,"ch":0.53},{"t":"2024-04-25","o":38.63,"h":38.79,"l":37.745,"c":37.97,"a":33.821887,"v":7241613,"ch":-2.11},{"t":"2024-04-24","o":38.58,"h":39.21,"l":38.41,"c":38.79,"a":34.552305,"v":7109056,"ch":-0.13},{"t":"2024-04-23","o":37.98,"h":39.195,"l":37.8,"c":38.84,"a":34.596842,"v":10596880,"ch":2.05},{"t":"2024-04-22","o":35.84,"h":38.3,"l":35.84,"c":38.06,"a":33.902055,"v":12580432,"ch":3.42},{"t":"2024-04-19","o":35.8,"h":36.84,"l":35.65,"c":36.8,"a":32.779706,"v":10359631,"ch":3.05},{"t":"2024-04-18","o":35.83,"h":35.975,"l":35.46,"c":35.71,"a":31.808786,"v":5755467,"ch":0.14},{"t":"2024-04-17","o":35.79,"h":35.93,"l":35.09,"c":35.66,"a":31.764248,"v":9211540,"ch":0.06},{"t":"2024-04-16","o":36.37,"h":36.58,"l":35.36,"c":35.64,"a":31.746433,"v":12902686,"ch":-2.89},{"t":"2024-04-15","o":37.2,"h":37.67,"l":36.435,"c":36.7,"a":32.690631,"v":11228947,"ch":-0.19},{"t":"2024-04-12","o":36.71,"h":37.02,"l":36.62,"c":36.77,"a":32.752984,"v":7875065,"ch":-1.42},{"t":"2024-04-11","o":37.39,"h":37.49,"l":36.645,"c":37.3,"a":33.225083,"v":10603087,"ch":-0.53},{"t":"2024-04-10","o":38.31,"h":38.31,"l":37.08,"c":37.5,"a":33.403233,"v":14315611,"ch":-3.77},{"t":"2024-04-09","o":39.12,"h":39.23,"l":38.44,"c":38.97,"a":34.71264,"v":5676868,"ch":0.31},{"t":"2024-04-08","o":38.39,"h":39.07,"l":38.22,"c":38.85,"a":34.60575,"v":6877866,"ch":2},{"t":"2024-04-05","o":37.59,"h":38.245,"l":37.57,"c":38.09,"a":33.928778,"v":6167530,"ch":0.4},{"t":"2024-04-04","o":38.57,"h":38.675,"l":37.785,"c":37.94,"a":33.795165,"v":8147233.999999999,"ch":-0.03},{"t":"2024-04-03","o":37.88,"h":38.23,"l":37.78,"c":37.95,"a":33.804072,"v":7723599,"ch":0.16},{"t":"2024-04-02","o":38.12,"h":38.14,"l":37.65,"c":37.89,"a":33.750627,"v":10090712,"ch":-1.25},{"t":"2024-04-01","o":38.92,"h":39.08,"l":38.32,"c":38.37,"a":34.178188,"v":5420998,"ch":-1.56},{"t":"2024-03-28","o":38.83,"h":39.29,"l":38.725,"c":38.98,"a":34.721548,"v":8405594,"ch":1.01},{"t":"2024-03-27","o":37.76,"h":38.61,"l":37.76,"c":38.59,"a":34.374154,"v":6269446,"ch":2.63},{"t":"2024-03-26","o":37.82,"h":37.89,"l":37.45,"c":37.6,"a":33.492309,"v":7080418,"ch":0},{"t":"2024-03-25","o":37.61,"h":38.02,"l":37.44,"c":37.6,"a":33.492309,"v":5454291,"ch":-0.24},{"t":"2024-03-22","o":38.27,"h":38.55,"l":37.57,"c":37.69,"a":33.572476,"v":9230590,"ch":-0.95},{"t":"2024-03-21","o":37.02,"h":38.095,"l":37.02,"c":38.05,"a":33.893147,"v":13598168,"ch":3.34},{"t":"2024-03-20","o":35.41,"h":36.88,"l":35.35,"c":36.82,"a":32.797521,"v":8684127,"ch":3.14},{"t":"2024-03-19","o":35.12,"h":35.71,"l":35.06,"c":35.7,"a":31.799878,"v":9701908,"ch":2.2},{"t":"2024-03-18","o":35,"h":35.14,"l":34.505,"c":34.93,"a":31.113998,"v":7497078,"ch":0.2},{"t":"2024-03-15","o":34.58,"h":35.43,"l":34.58,"c":34.86,"a":31.051646,"v":17477472,"ch":-0.46},{"t":"2024-03-14","o":36,"h":36.29,"l":34.69,"c":35.02,"a":31.194166,"v":10930487,"ch":-3.92},{"t":"2024-03-13","o":36.99,"h":37.346,"l":36.31,"c":36.45,"a":32.467943,"v":7079669,"ch":-1.3},{"t":"2024-03-12","o":37.3,"h":37.31,"l":36.66,"c":36.93,"a":32.895504,"v":7533941,"ch":-0.81},{"t":"2024-03-11","o":37.25,"h":37.48,"l":36.89,"c":37.23,"a":33.16273,"v":5987701,"ch":-0.56},{"t":"2024-03-08","o":37.13,"h":37.525,"l":36.64,"c":37.44,"a":33.349788,"v":11928983,"ch":1.41},{"t":"2024-03-07","o":37.79,"h":37.83,"l":36.795,"c":36.92,"a":32.886597,"v":9950322,"ch":-0.94},{"t":"2024-03-06","o":37.17,"h":37.63,"l":36.605,"c":37.27,"a":33.19836,"v":13403912,"ch":0.54},{"t":"2024-03-05","o":35.98,"h":37.48,"l":35.94,"c":37.07,"a":33.02021,"v":11247335,"ch":2.49},{"t":"2024-03-04","o":35.37,"h":36.515,"l":35.37,"c":36.17,"a":32.218532,"v":9492524,"ch":2.58},{"t":"2024-03-01","o":34.97,"h":35.76,"l":34.55,"c":35.26,"a":31.407947,"v":14112296,"ch":0.8},{"t":"2024-02-29","o":35.23,"h":35.44,"l":34.775,"c":34.98,"a":31.158536,"v":12179242,"ch":0.49},{"t":"2024-02-28","o":34.72,"h":35.195,"l":34.64,"c":34.81,"a":31.007108,"v":5512108,"ch":-0.2},{"t":"2024-02-27","o":34.71,"h":35.202,"l":34.65,"c":34.88,"a":31.069461,"v":8037526,"ch":1.01},{"t":"2024-02-26","o":35.08,"h":35.275,"l":34.26,"c":34.53,"a":30.757697,"v":10383306,"ch":-2.01},{"t":"2024-02-23","o":35.73,"h":35.78,"l":35.195,"c":35.24,"a":31.390132,"v":7977219,"ch":-1.12},{"t":"2024-02-22","o":36.08,"h":36.16,"l":35.44,"c":35.64,"a":31.746433,"v":8455895,"ch":-0.36},{"t":"2024-02-21","o":35.23,"h":35.845,"l":34.8,"c":35.77,"a":31.862231,"v":8223530,"ch":0.59},{"t":"2024-02-20","o":35.63,"h":36.11,"l":35.456,"c":35.56,"a":31.675173,"v":12208313,"ch":-1.5},{"t":"2024-02-16","o":36.07,"h":36.46,"l":35.76,"c":36.1,"a":32.156179,"v":7832207,"ch":-0.63},{"t":"2024-02-15","o":35.67,"h":36.51,"l":35.5,"c":36.33,"a":32.361052,"v":10093617,"ch":2.6},{"t":"2024-02-14","o":35.32,"h":35.57,"l":34.87,"c":35.41,"a":31.54156,"v":9166327,"ch":1.35},{"t":"2024-02-13","o":35.38,"h":35.47,"l":34.23,"c":34.94,"a":31.122906,"v":12821998,"ch":-2.97},{"t":"2024-02-12","o":35.78,"h":36.475,"l":35.694,"c":36.01,"a":32.076012,"v":7016467,"ch":0.47},{"t":"2024-02-09","o":35.36,"h":36.07,"l":34.875,"c":35.84,"a":31.924584,"v":10079276,"ch":0.93},{"t":"2024-02-08","o":35.2,"h":35.67,"l":35.14,"c":35.51,"a":31.630635,"v":7590280,"ch":0.06},{"t":"2024-02-07","o":36.42,"h":36.57,"l":35.15,"c":36.01,"a":31.61282,"v":8909860,"ch":-0.66},{"t":"2024-02-06","o":36.29,"h":36.49,"l":35.871,"c":36.25,"a":31.823514,"v":7306055,"ch":0},{"t":"2024-02-05","o":36.49,"h":36.57,"l":35.81,"c":36.25,"a":31.823514,"v":10585477,"ch":-1.47},{"t":"2024-02-02","o":36.27,"h":36.89,"l":35.962,"c":36.79,"a":32.297574,"v":11487003,"ch":0.79},{"t":"2024-02-01","o":37.25,"h":37.99,"l":35.19,"c":36.5,"a":32.042986,"v":25481629,"ch":-1.51},{"t":"2024-01-31","o":37.41,"h":38.05,"l":36.91,"c":37.06,"a":32.534605,"v":14452314,"ch":-2.91},{"t":"2024-01-30","o":38.12,"h":38.472,"l":38.01,"c":38.17,"a":33.509062,"v":8091037.999999999,"ch":0.21},{"t":"2024-01-29","o":37.67,"h":38.21,"l":37.61,"c":38.09,"a":33.438831,"v":9067089,"ch":0.66},{"t":"2024-01-26","o":37.59,"h":38.02,"l":37.5,"c":37.84,"a":33.219359,"v":11477981,"ch":0.88},{"t":"2024-01-25","o":38,"h":38.02,"l":37.175,"c":37.51,"a":32.929655,"v":8053801.999999999,"ch":-0.11},{"t":"2024-01-24","o":37.09,"h":37.715,"l":36.87,"c":37.55,"a":32.964771,"v":11035701,"ch":1.98},{"t":"2024-01-23","o":37.08,"h":37.3,"l":36.63,"c":36.82,"a":32.323911,"v":6375808,"ch":-0.51},{"t":"2024-01-22","o":37.6,"h":37.9,"l":36.94,"c":37.01,"a":32.49071,"v":10268348,"ch":-1.23},{"t":"2024-01-19","o":36.2,"h":37.51,"l":35.85,"c":37.47,"a":32.894539,"v":13473929,"ch":4.14},{"t":"2024-01-18","o":36.2,"h":37.56,"l":35.09,"c":35.98,"a":31.586483,"v":17018347,"ch":0.56},{"t":"2024-01-17","o":35.74,"h":36.23,"l":35.44,"c":35.78,"a":31.410905,"v":8978561,"ch":-1.11},{"t":"2024-01-16","o":36.21,"h":36.42,"l":35.73,"c":36.18,"a":31.762061,"v":9340466,"ch":-1.52},{"t":"2024-01-12","o":37.435,"h":37.63,"l":36.455,"c":36.74,"a":32.25368,"v":8021597,"ch":-1.61},{"t":"2024-01-11","o":37.46,"h":37.545,"l":36.47,"c":37.34,"a":32.780414,"v":9698770,"ch":-1.03},{"t":"2024-01-10","o":37.61,"h":37.86,"l":37.19,"c":37.73,"a":33.122791,"v":8100205.000000001,"ch":0.13},{"t":"2024-01-09","o":37.57,"h":37.87,"l":37.38,"c":37.68,"a":33.078896,"v":6806571,"ch":-0.84},{"t":"2024-01-08","o":37.48,"h":38.01,"l":37.254,"c":38,"a":33.359821,"v":7153185,"ch":1.06},{"t":"2024-01-05","o":36.9,"h":37.88,"l":36.77,"c":37.6,"a":33.008665,"v":9362206,"ch":1.7},{"t":"2024-01-04","o":37.06,"h":37.37,"l":36.78,"c":36.97,"a":32.455594,"v":9411974,"ch":1.26},{"t":"2024-01-03","o":37.06,"h":37.07,"l":36.23,"c":36.51,"a":32.051765,"v":12154781,"ch":-2.67},{"t":"2024-01-02","o":36.63,"h":37.69,"l":36.51,"c":37.51,"a":32.929655,"v":8595520,"ch":1.6},{"t":"2023-12-29","o":37.09,"h":37.35,"l":36.89,"c":36.92,"a":32.4117,"v":8058292,"ch":-0.99},{"t":"2023-12-28","o":37.12,"h":37.43,"l":37.12,"c":37.29,"a":32.736519,"v":6837968,"ch":0.13},{"t":"2023-12-27","o":36.99,"h":37.42,"l":36.77,"c":37.24,"a":32.692625,"v":6483067,"ch":0.35},{"t":"2023-12-26","o":36.71,"h":37.22,"l":36.58,"c":37.11,"a":32.578499,"v":6083943,"ch":0.95},{"t":"2023-12-22","o":36.67,"h":36.99,"l":36.49,"c":36.76,"a":32.271238,"v":9644374,"ch":0.74},{"t":"2023-12-21","o":36.13,"h":36.53,"l":36.11,"c":36.49,"a":32.034207,"v":7842180,"ch":1.96},{"t":"2023-12-20","o":36.42,"h":36.85,"l":35.77,"c":35.79,"a":31.419684,"v":10834515,"ch":-2.53},{"t":"2023-12-19","o":36.41,"h":36.86,"l":36.17,"c":36.72,"a":32.236122,"v":9319102,"ch":1.05},{"t":"2023-12-18","o":36.71,"h":37.05,"l":36.32,"c":36.34,"a":31.902524,"v":8973585,"ch":-0.98},{"t":"2023-12-15","o":37.44,"h":37.83,"l":36.51,"c":36.7,"a":32.218564,"v":15702406,"ch":-2.5},{"t":"2023-12-14","o":36.7,"h":37.66,"l":36.275,"c":37.64,"a":33.043781,"v":17528679,"ch":6.06},{"t":"2023-12-13","o":34.13,"h":35.58,"l":33.871,"c":35.49,"a":31.156317,"v":11417972,"ch":4.08},{"t":"2023-12-12","o":34.61,"h":34.61,"l":34.005,"c":34.1,"a":29.93605,"v":7117208,"ch":-0.96},{"t":"2023-12-11","o":34.22,"h":34.62,"l":34.11,"c":34.43,"a":30.225754,"v":9279687,"ch":0.29},{"t":"2023-12-08","o":34,"h":34.58,"l":33.73,"c":34.33,"a":30.137965,"v":11424116,"ch":1.09},{"t":"2023-12-07","o":33.53,"h":34.34,"l":33.36,"c":33.96,"a":29.813145,"v":16613195.999999998,"ch":2.78},{"t":"2023-12-06","o":33.4,"h":34.21,"l":33.015,"c":33.04,"a":29.005487,"v":9173281,"ch":-0.33},{"t":"2023-12-05","o":33.12,"h":33.3,"l":32.775,"c":33.15,"a":29.102055,"v":7592958,"ch":-0.39},{"t":"2023-12-04","o":33,"h":33.63,"l":32.97,"c":33.28,"a":29.21618,"v":11962310,"ch":0.03},{"t":"2023-12-01","o":32.02,"h":33.41,"l":31.96,"c":33.27,"a":29.207401,"v":11699853,"ch":3.52},{"t":"2023-11-30","o":32.34,"h":32.43,"l":31.99,"c":32.14,"a":28.215386,"v":12300975,"ch":0.03},{"t":"2023-11-29","o":31.91,"h":32.71,"l":31.8,"c":32.13,"a":28.206607,"v":9377225,"ch":1.81},{"t":"2023-11-28","o":31.44,"h":31.7,"l":31.23,"c":31.56,"a":27.706209,"v":6113592,"ch":0.38},{"t":"2023-11-27","o":31.55,"h":31.73,"l":31.33,"c":31.44,"a":27.600863,"v":8574253,"ch":-1.07},{"t":"2023-11-24","o":31.51,"h":31.81,"l":31.28,"c":31.78,"a":27.899345,"v":2586866,"ch":0.92},{"t":"2023-11-22","o":31.93,"h":31.96,"l":31.33,"c":31.49,"a":27.644757,"v":5283296,"ch":-0.28},{"t":"2023-11-21","o":31.95,"h":31.99,"l":31.51,"c":31.58,"a":27.723767,"v":5245846,"ch":-1.44},{"t":"2023-11-20","o":31.74,"h":32.18,"l":31.55,"c":32.04,"a":28.127597,"v":6773918,"ch":0.22},{"t":"2023-11-17","o":31.78,"h":32,"l":31.4,"c":31.97,"a":28.066144,"v":6919719,"ch":1.65},{"t":"2023-11-16","o":31.77,"h":31.94,"l":31.125,"c":31.45,"a":27.609641,"v":9671885,"ch":-1.44},{"t":"2023-11-15","o":31.12,"h":32.089,"l":31.12,"c":31.91,"a":28.013471,"v":12350209,"ch":3},{"t":"2023-11-14","o":30.32,"h":31.36,"l":30.31,"c":30.98,"a":27.197033,"v":10641884,"ch":5.55},{"t":"2023-11-13","o":29.12,"h":29.495,"l":28.97,"c":29.35,"a":25.766072,"v":5460163,"ch":-0.14},{"t":"2023-11-10","o":29.3,"h":29.42,"l":28.93,"c":29.39,"a":25.801188,"v":5854804,"ch":0.82},{"t":"2023-11-09","o":29.98,"h":30.12,"l":28.94,"c":29.15,"a":25.590494,"v":9389793,"ch":-2.44},{"t":"2023-11-08","o":30.49,"h":30.547,"l":30.21,"c":30.4,"a":26.231354,"v":6516405,"ch":-0.39},{"t":"2023-11-07","o":30.5,"h":30.735,"l":30.32,"c":30.52,"a":26.334899,"v":5848261,"ch":-0.72},{"t":"2023-11-06","o":31.3,"h":31.35,"l":30.55,"c":30.74,"a":26.524731,"v":7182890,"ch":-1.44},{"t":"2023-11-03","o":30.85,"h":31.45,"l":30.76,"c":31.19,"a":26.913024,"v":12782019,"ch":4.07},{"t":"2023-11-02","o":29.02,"h":30.09,"l":28.84,"c":29.97,"a":25.860319,"v":11165696,"ch":5.19},{"t":"2023-11-01","o":28.38,"h":28.67,"l":28.13,"c":28.49,"a":24.583266,"v":10212134,"ch":0.46},{"t":"2023-10-31","o":28.22,"h":28.42,"l":27.88,"c":28.36,"a":24.471092,"v":10506586,"ch":0.64},{"t":"2023-10-30","o":27.88,"h":28.3,"l":27.64,"c":28.18,"a":24.315775,"v":8483190,"ch":2.03},{"t":"2023-10-27","o":28.35,"h":28.47,"l":27.38,"c":27.62,"a":23.832566,"v":9322714,"ch":-3.12},{"t":"2023-10-26","o":27.88,"h":28.84,"l":27.86,"c":28.51,"a":24.600523,"v":10485360,"ch":1.97},{"t":"2023-10-25","o":27.67,"h":27.99,"l":27.01,"c":27.96,"a":24.125943,"v":10127365,"ch":1.45},{"t":"2023-10-24","o":27.06,"h":27.795,"l":27.055,"c":27.56,"a":23.780793,"v":10134321,"ch":1.96},{"t":"2023-10-23","o":27.02,"h":27.678,"l":26.949,"c":27.03,"a":23.32347,"v":10653222,"ch":-0.48},{"t":"2023-10-20","o":28.04,"h":28.17,"l":26.95,"c":27.16,"a":23.435644,"v":14510484,"ch":-3.21},{"t":"2023-10-19","o":29.15,"h":29.75,"l":27.88,"c":28.06,"a":24.21223,"v":15234770,"ch":-2.37},{"t":"2023-10-18","o":29.47,"h":29.67,"l":28.555,"c":28.74,"a":24.798984,"v":10534857,"ch":-3.62},{"t":"2023-10-17","o":28.56,"h":29.885,"l":28.51,"c":29.82,"a":25.730887,"v":12739279,"ch":2.83},{"t":"2023-10-16","o":28.86,"h":29.12,"l":28.42,"c":29,"a":25.023331,"v":12437408,"ch":2.08},{"t":"2023-10-13","o":29.25,"h":29.4,"l":28.39,"c":28.41,"a":24.514236,"v":10701779,"ch":-1.63},{"t":"2023-10-12","o":29.46,"h":29.75,"l":28.805,"c":28.88,"a":24.919786,"v":9664760,"ch":-2.47},{"t":"2023-10-11","o":29.34,"h":29.92,"l":29.27,"c":29.61,"a":25.549684,"v":10602640,"ch":1.23},{"t":"2023-10-10","o":29.37,"h":29.69,"l":28.698,"c":29.25,"a":25.23905,"v":17659723,"ch":6.64},{"t":"2023-10-09","o":26.94,"h":27.51,"l":26.91,"c":27.43,"a":23.66862,"v":9145722,"ch":0.4},{"t":"2023-10-06","o":26.97,"h":27.64,"l":26.565,"c":27.32,"a":23.573704,"v":11414792,"ch":0.15},{"t":"2023-10-05","o":26.76,"h":27.42,"l":26.68,"c":27.28,"a":23.539189,"v":8328098.000000001,"ch":0.4},{"t":"2023-10-04","o":27.31,"h":27.37,"l":26.7,"c":27.17,"a":23.444273,"v":6358180,"ch":-0.07},{"t":"2023-10-03","o":27.39,"h":27.42,"l":26.835,"c":27.19,"a":23.46153,"v":8735927,"ch":-1.59},{"t":"2023-10-02","o":28.5,"h":28.7,"l":27.55,"c":27.63,"a":23.841195,"v":8655125,"ch":-3.43},{"t":"2023-09-29","o":28.39,"h":29,"l":28.34,"c":28.61,"a":24.686811,"v":7883921,"ch":1.35},{"t":"2023-09-28","o":27.96,"h":28.4,"l":27.83,"c":28.23,"a":24.358919,"v":7254211,"ch":0.93},{"t":"2023-09-27","o":28.45,"h":28.45,"l":27.7,"c":27.97,"a":24.134572,"v":8551751,"ch":-0.99},{"t":"2023-09-26","o":28.48,"h":28.88,"l":28.17,"c":28.25,"a":24.376176,"v":7600837,"ch":-2.05},{"t":"2023-09-25","o":27.89,"h":28.88,"l":27.88,"c":28.84,"a":24.885271,"v":9385840,"ch":2.74},{"t":"2023-09-22","o":28.31,"h":28.34,"l":27.85,"c":28.07,"a":24.220859,"v":7895015,"ch":-0.32},{"t":"2023-09-21","o":28.725,"h":29.05,"l":28.15,"c":28.16,"a":24.298517,"v":11553174,"ch":-0.74},{"t":"2023-09-20","o":28.99,"h":29.31,"l":28.24,"c":28.37,"a":24.479721,"v":7843729,"ch":-0.8},{"t":"2023-09-19","o":28.71,"h":28.85,"l":28.1,"c":28.6,"a":24.678182,"v":10593179,"ch":-0.24},{"t":"2023-09-18","o":28.75,"h":28.8,"l":28.24,"c":28.67,"a":24.738583,"v":10762024,"ch":-1.14},{"t":"2023-09-15","o":28.65,"h":29.12,"l":28.44,"c":29,"a":25.023331,"v":21392136,"ch":-1.43},{"t":"2023-09-14","o":29.05,"h":29.55,"l":28.9,"c":29.42,"a":25.385738,"v":12863950,"ch":2.8},{"t":"2023-09-13","o":30.23,"h":30.33,"l":28.454,"c":28.62,"a":24.695439,"v":13317446,"ch":-4.63},{"t":"2023-09-12","o":30.37,"h":30.8,"l":29.921,"c":30.01,"a":25.894833,"v":10132352,"ch":-0.33},{"t":"2023-09-11","o":30.29,"h":30.665,"l":29.97,"c":30.11,"a":25.981121,"v":10262685,"ch":1.11},{"t":"2023-09-08","o":29.5,"h":29.87,"l":29.11,"c":29.78,"a":25.696373,"v":12487230,"ch":1.74},{"t":"2023-09-07","o":29.48,"h":29.77,"l":29.145,"c":29.27,"a":25.256307,"v":8523238,"ch":-1.51},{"t":"2023-09-06","o":30.15,"h":30.29,"l":29.54,"c":29.72,"a":25.6446,"v":10486578,"ch":-2.37},{"t":"2023-09-05","o":30.84,"h":31.25,"l":30.43,"c":30.44,"a":26.265869,"v":6381809,"ch":-1.49},{"t":"2023-09-01","o":30.88,"h":31.35,"l":30.75,"c":30.9,"a":26.662791,"v":7951516,"ch":1.15},{"t":"2023-08-31","o":30.39,"h":30.659,"l":30.22,"c":30.55,"a":26.360785,"v":8276650,"ch":0.99},{"t":"2023-08-30","o":30.32,"h":30.46,"l":29.96,"c":30.25,"a":26.101923,"v":7169409,"ch":-0.26},{"t":"2023-08-29","o":29.49,"h":30.485,"l":29.35,"c":30.33,"a":26.170953,"v":10349689,"ch":3.27},{"t":"2023-08-28","o":29.17,"h":29.47,"l":28.98,"c":29.37,"a":25.342594,"v":6664440,"ch":1.94},{"t":"2023-08-25","o":29.1,"h":29.37,"l":28.53,"c":28.81,"a":24.859385,"v":13120363,"ch":-0.17},{"t":"2023-08-24","o":28.55,"h":28.95,"l":28.41,"c":28.86,"a":24.902529,"v":9395816,"ch":1.33},{"t":"2023-08-23","o":28.14,"h":28.54,"l":28,"c":28.48,"a":24.574637,"v":6480315,"ch":1.53},{"t":"2023-08-22","o":28.56,"h":28.69,"l":27.95,"c":28.05,"a":24.203601,"v":11552630,"ch":-1.96},{"t":"2023-08-21","o":29,"h":29.04,"l":28.15,"c":28.61,"a":24.686811,"v":10975125,"ch":-0.59},{"t":"2023-08-18","o":28.5,"h":28.89,"l":28.44,"c":28.78,"a":24.833499,"v":9036140,"ch":-0.66},{"t":"2023-08-17","o":29.33,"h":29.37,"l":28.825,"c":28.97,"a":24.997445,"v":10166636,"ch":-0.45},{"t":"2023-08-16","o":29.56,"h":29.655,"l":28.96,"c":29.1,"a":25.109619,"v":12778882,"ch":-1.69},{"t":"2023-08-15","o":30.02,"h":30.22,"l":29.51,"c":29.6,"a":25.541055,"v":13327654,"ch":-3.17},{"t":"2023-08-14","o":31.27,"h":31.35,"l":30.415,"c":30.57,"a":26.378043,"v":11204264,"ch":-3.66},{"t":"2023-08-11","o":31.22,"h":31.89,"l":31.13,"c":31.73,"a":27.378976,"v":8851677,"ch":0.83},{"t":"2023-08-10","o":31.17,"h":31.55,"l":30.925,"c":31.47,"a":27.154629,"v":10297561,"ch":1.68},{"t":"2023-08-09","o":32.15,"h":32.15,"l":31.37,"c":31.47,"a":26.705935,"v":10060724,"ch":-2.9},{"t":"2023-08-08","o":31.4,"h":32.465,"l":30.96,"c":32.41,"a":27.503633,"v":18916023,"ch":-0.58},{"t":"2023-08-07","o":32.24,"h":32.65,"l":32.05,"c":32.6,"a":27.66487,"v":8999603,"ch":1.65},{"t":"2023-08-04","o":32,"h":32.52,"l":32,"c":32.07,"a":27.215104,"v":8992829,"ch":-0.65},{"t":"2023-08-03","o":32.26,"h":32.38,"l":31.65,"c":32.28,"a":27.393313,"v":8521214,"ch":-0.09},{"t":"2023-08-02","o":32.4,"h":32.45,"l":31.89,"c":32.31,"a":27.418772,"v":9307748,"ch":-1.49},{"t":"2023-08-01","o":32.75,"h":32.956,"l":32.36,"c":32.8,"a":27.834593,"v":8551020,"ch":-1.26},{"t":"2023-07-31","o":33.31,"h":33.61,"l":32.83,"c":33.22,"a":28.191012,"v":11042355,"ch":0.64},{"t":"2023-07-28","o":32.61,"h":33.22,"l":32.57,"c":33.01,"a":28.012803,"v":11456931,"ch":3.19},{"t":"2023-07-27","o":33.52,"h":33.71,"l":31.98,"c":31.99,"a":27.147215,"v":14210697,"ch":-4.11},{"t":"2023-07-26","o":33.27,"h":33.615,"l":33.115,"c":33.36,"a":28.309818,"v":10925852,"ch":2.39},{"t":"2023-07-25","o":33.6,"h":33.6,"l":32.57,"c":32.58,"a":27.647898,"v":13167043,"ch":-2.75},{"t":"2023-07-24","o":33.1,"h":33.777,"l":33.08,"c":33.5,"a":28.428624,"v":9652563,"ch":1.36},{"t":"2023-07-21","o":33.57,"h":33.57,"l":32.53,"c":33.05,"a":28.046747,"v":10883706,"ch":-0.03},{"t":"2023-07-20","o":33.92,"h":34.49,"l":32.71,"c":33.06,"a":28.055233,"v":19275859,"ch":-7.11},{"t":"2023-07-19","o":34.63,"h":35.78,"l":34.53,"c":35.59,"a":30.202231,"v":11123783,"ch":3.13},{"t":"2023-07-18","o":33.1,"h":34.55,"l":33.04,"c":34.51,"a":29.285726,"v":10742329,"ch":3.23},{"t":"2023-07-17","o":32.84,"h":33.545,"l":32.84,"c":33.43,"a":28.369221,"v":6141845,"ch":1},{"t":"2023-07-14","o":34.215,"h":34.215,"l":32.835,"c":33.1,"a":28.089178,"v":8211938,"ch":-1.55},{"t":"2023-07-13","o":33.24,"h":33.75,"l":32.957,"c":33.62,"a":28.530458,"v":9538854,"ch":1.82},{"t":"2023-07-12","o":33.32,"h":33.805,"l":32.83,"c":33.02,"a":28.021289,"v":10177808,"ch":1.66},{"t":"2023-07-11","o":32.04,"h":32.77,"l":31.93,"c":32.48,"a":27.563036,"v":11564870,"ch":0.9},{"t":"2023-07-10","o":31.58,"h":32.28,"l":31.48,"c":32.19,"a":27.316938,"v":8340208.000000001,"ch":0.97},{"t":"2023-07-07","o":30.87,"h":32.16,"l":30.87,"c":31.88,"a":27.053867,"v":8703840,"ch":3.44},{"t":"2023-07-06","o":30.67,"h":30.895,"l":29.9,"c":30.82,"a":26.154334,"v":12593355,"ch":-0.55},{"t":"2023-07-05","o":30.9,"h":31.608,"l":30.7,"c":30.99,"a":26.298599,"v":6900789,"ch":-1.27},{"t":"2023-07-03","o":30.52,"h":31.58,"l":30.44,"c":31.39,"a":26.638045,"v":4333642,"ch":3.43},{"t":"2023-06-30","o":30.96,"h":30.98,"l":30.255,"c":30.35,"a":25.755485,"v":11873029,"ch":-0.95},{"t":"2023-06-29","o":30.78,"h":30.99,"l":30.42,"c":30.64,"a":26.001584,"v":9988676,"ch":0.56},{"t":"2023-06-28","o":30.45,"h":30.52,"l":30.055,"c":30.47,"a":25.857319,"v":7025081,"ch":-0.07},{"t":"2023-06-27","o":30.02,"h":30.7,"l":29.695,"c":30.49,"a":25.874291,"v":8421360,"ch":1.33},{"t":"2023-06-26","o":30.09,"h":30.49,"l":29.945,"c":30.09,"a":25.534845,"v":11396888,"ch":0.3},{"t":"2023-06-23","o":30.09,"h":30.41,"l":29.85,"c":30,"a":25.45847,"v":14164314,"ch":-1.99},{"t":"2023-06-22","o":31.5,"h":31.51,"l":30.53,"c":30.61,"a":25.976125,"v":9316079,"ch":-2.83},{"t":"2023-06-21","o":31.4,"h":31.77,"l":31.05,"c":31.5,"a":26.731393,"v":6919321,"ch":0.48},{"t":"2023-06-20","o":31.69,"h":31.85,"l":30.97,"c":31.35,"a":26.604101,"v":11332187,"ch":-1.72},{"t":"2023-06-16","o":32.19,"h":32.36,"l":31.34,"c":31.9,"a":27.070839,"v":21751406,"ch":-0.99},{"t":"2023-06-15","o":31.55,"h":32.44,"l":31.46,"c":32.22,"a":27.342396,"v":9164329,"ch":1.58},{"t":"2023-06-14","o":32.78,"h":33.085,"l":31.46,"c":31.72,"a":26.918088,"v":9262784,"ch":-2.1},{"t":"2023-06-13","o":31.97,"h":32.888,"l":31.69,"c":32.4,"a":27.495147,"v":13978760,"ch":1.41},{"t":"2023-06-12","o":32.36,"h":33.09,"l":30.6,"c":31.95,"a":27.11327,"v":18040493,"ch":-2.08},{"t":"2023-06-09","o":33.28,"h":33.505,"l":32.43,"c":32.63,"a":27.690329,"v":8324360,"ch":-1.57},{"t":"2023-06-08","o":33.52,"h":33.605,"l":32.515,"c":33.15,"a":28.131609,"v":8826879,"ch":-0.99},{"t":"2023-06-07","o":33.19,"h":33.75,"l":32.8,"c":33.48,"a":28.411652,"v":9217146,"ch":1.3},{"t":"2023-06-06","o":31.54,"h":33.64,"l":31.44,"c":33.05,"a":28.046747,"v":10852101,"ch":4.13},{"t":"2023-06-05","o":32.37,"h":32.46,"l":31.3,"c":31.74,"a":26.935061,"v":9913049,"ch":-1.06},{"t":"2023-06-02","o":31.29,"h":32.51,"l":31.18,"c":32.08,"a":27.22359,"v":14179473,"ch":3.62},{"t":"2023-06-01","o":31.04,"h":31.38,"l":30.4,"c":30.96,"a":26.273141,"v":18100430,"ch":1.61},{"t":"2023-05-31","o":30.61,"h":30.79,"l":29.44,"c":30.47,"a":25.857319,"v":25042980,"ch":-1.99},{"t":"2023-05-30","o":31.06,"h":31.14,"l":30.23,"c":31.09,"a":26.383461,"v":10092020,"ch":1.27},{"t":"2023-05-26","o":30.5,"h":30.977,"l":30.06,"c":30.7,"a":26.0525,"v":7997153,"ch":0.56},{"t":"2023-05-25","o":30.23,"h":30.54,"l":29.77,"c":30.53,"a":25.908236,"v":9390555,"ch":0.43},{"t":"2023-05-24","o":30.52,"h":30.83,"l":29.87,"c":30.4,"a":25.797916,"v":9610388,"ch":-1.14},{"t":"2023-05-23","o":30.7,"h":31.89,"l":30.637,"c":30.75,"a":26.094931,"v":15112610,"ch":0.56},{"t":"2023-05-22","o":29.95,"h":30.58,"l":29.6,"c":30.58,"a":25.950667,"v":10179390,"ch":2.96},{"t":"2023-05-19","o":30.02,"h":30.2,"l":28.89,"c":29.7,"a":25.203885,"v":13551450,"ch":-0.47},{"t":"2023-05-18","o":28.78,"h":29.93,"l":28.545,"c":29.84,"a":25.322691,"v":17349230,"ch":3.18},{"t":"2023-05-17","o":27.75,"h":28.96,"l":27.7,"c":28.92,"a":24.541965,"v":18087240,"ch":6.44},{"t":"2023-05-16","o":27.75,"h":28.05,"l":27.165,"c":27.17,"a":23.056887,"v":11694170,"ch":-2.51},{"t":"2023-05-15","o":27.27,"h":27.92,"l":27.24,"c":27.87,"a":23.650918,"v":11183780,"ch":2.09},{"t":"2023-05-12","o":27.16,"h":27.32,"l":26.68,"c":27.3,"a":23.167207,"v":10733730,"ch":1.75},{"t":"2023-05-11","o":27.04,"h":27.178,"l":26.49,"c":26.83,"a":22.768358,"v":16628490,"ch":-2.01},{"t":"2023-05-10","o":29.1,"h":29.21,"l":27.56,"c":27.9,"a":23.235097,"v":11860970,"ch":-2.45},{"t":"2023-05-09","o":28.33,"h":28.79,"l":27.93,"c":28.6,"a":23.818056,"v":10184060,"ch":-0.52},{"t":"2023-05-08","o":29.74,"h":29.98,"l":28.285,"c":28.75,"a":23.942976,"v":16557060,"ch":0.21},{"t":"2023-05-05","o":27.43,"h":29,"l":27.01,"c":28.69,"a":23.893008,"v":24205280,"ch":9.46},{"t":"2023-05-04","o":27.23,"h":27.86,"l":25.56,"c":26.21,"a":21.827666,"v":37831280,"ch":-6.83},{"t":"2023-05-03","o":29.57,"h":29.87,"l":27.95,"c":28.13,"a":23.42664,"v":21667040,"ch":-3.4},{"t":"2023-05-02","o":31.27,"h":31.31,"l":28.985,"c":29.12,"a":24.251111,"v":21140850,"ch":-7.61},{"t":"2023-05-01","o":32.43,"h":32.53,"l":31.43,"c":31.52,"a":26.249829,"v":10779970,"ch":-3.25},{"t":"2023-04-28","o":31.08,"h":32.67,"l":30.91,"c":32.58,"a":27.132597,"v":15199550,"ch":3.82},{"t":"2023-04-27","o":30.68,"h":31.83,"l":30.62,"c":31.38,"a":26.133238,"v":11092930,"ch":2.55},{"t":"2023-04-26","o":30.39,"h":31.43,"l":30.25,"c":30.6,"a":25.483654,"v":12231980,"ch":0.56},{"t":"2023-04-25","o":31.23,"h":31.505,"l":30.27,"c":30.43,"a":25.342078,"v":11361680,"ch":-4.37},{"t":"2023-04-24","o":31.5,"h":31.87,"l":31.15,"c":31.82,"a":26.499669,"v":12735900,"ch":1.11},{"t":"2023-04-21","o":33.17,"h":33.2,"l":31.43,"c":31.47,"a":26.20819,"v":22814780,"ch":-6},{"t":"2023-04-20","o":33.79,"h":34.46,"l":33.3,"c":33.48,"a":27.882116,"v":11668380,"ch":-3.77},{"t":"2023-04-19","o":34.07,"h":35.39,"l":33.81,"c":34.79,"a":28.973083,"v":17410540,"ch":2.78},{"t":"2023-04-18","o":34.02,"h":34.19,"l":33.49,"c":33.85,"a":28.190252,"v":13691120,"ch":-1.2},{"t":"2023-04-17","o":33.27,"h":34.34,"l":32.72,"c":34.26,"a":28.531699,"v":15347600,"ch":3.04},{"t":"2023-04-14","o":34.28,"h":34.62,"l":33.095,"c":33.25,"a":27.690572,"v":14777780,"ch":-1.74},{"t":"2023-04-13","o":33.41,"h":34.2,"l":32.91,"c":33.84,"a":28.181924,"v":11658290,"ch":1.9},{"t":"2023-04-12","o":33.84,"h":34.105,"l":33,"c":33.21,"a":27.65726,"v":11729750,"ch":-1.45},{"t":"2023-04-11","o":33.18,"h":33.925,"l":33.02,"c":33.7,"a":28.065332,"v":8744675,"ch":1.6},{"t":"2023-04-10","o":32.5,"h":33.73,"l":32.44,"c":33.17,"a":27.623948,"v":11562910,"ch":1.31},{"t":"2023-04-06","o":32.17,"h":33.06,"l":32.04,"c":32.74,"a":27.265844,"v":10843430,"ch":2.25},{"t":"2023-04-05","o":31.59,"h":32.118,"l":31.34,"c":32.02,"a":26.666229,"v":11581770,"ch":0.22},{"t":"2023-04-04","o":33.51,"h":33.61,"l":31.4,"c":31.95,"a":26.607933,"v":18545070,"ch":-3.56},{"t":"2023-04-03","o":33.99,"h":34.365,"l":33.04,"c":33.13,"a":27.590636,"v":15191440,"ch":-2.84},{"t":"2023-03-31","o":34.24,"h":34.38,"l":33.36,"c":34.1,"a":28.398451,"v":12628230,"ch":0.74},{"t":"2023-03-30","o":34.99,"h":35.22,"l":33.26,"c":33.85,"a":28.190252,"v":13962030,"ch":-1.8},{"t":"2023-03-29","o":33.87,"h":34.48,"l":33.66,"c":34.47,"a":28.706587,"v":12912090,"ch":3.14},{"t":"2023-03-28","o":33.05,"h":33.76,"l":32.93,"c":33.42,"a":27.832148,"v":11571440,"ch":1.03},{"t":"2023-03-27","o":34.095,"h":35.07,"l":33.04,"c":33.08,"a":27.548996,"v":19298670,"ch":0.58},{"t":"2023-03-24","o":32.04,"h":33.23,"l":31.82,"c":32.89,"a":27.390764,"v":18654240,"ch":0.98},{"t":"2023-03-23","o":32.68,"h":33.92,"l":32.23,"c":32.57,"a":27.124269,"v":21065030,"ch":0.25},{"t":"2023-03-22","o":33.71,"h":34.25,"l":32.335,"c":32.49,"a":27.057645,"v":28020590,"ch":-3.59},{"t":"2023-03-21","o":32.23,"h":33.74,"l":31.885,"c":33.7,"a":28.065332,"v":27948700,"ch":9.03},{"t":"2023-03-20","o":31.04,"h":32.43,"l":30.8,"c":30.91,"a":25.741822,"v":26558050,"ch":1.15},{"t":"2023-03-17","o":32.1,"h":32.2,"l":30.34,"c":30.56,"a":25.450342,"v":46869420,"ch":-7.23},{"t":"2023-03-16","o":31.88,"h":33.54,"l":28.7,"c":32.94,"a":27.432404,"v":42691960,"ch":2.62},{"t":"2023-03-15","o":31.45,"h":32.92,"l":30.59,"c":32.1,"a":26.732853,"v":38942600,"ch":0.69},{"t":"2023-03-14","o":35.4,"h":36.19,"l":31.37,"c":31.88,"a":26.549637,"v":46857530,"ch":-1.12},{"t":"2023-03-13","o":33.27,"h":35.59,"l":30.51,"c":32.24,"a":26.849445,"v":61976550,"ch":-16.99},{"t":"2023-03-10","o":40.45,"h":40.76,"l":37.855,"c":38.84,"a":32.345919,"v":26845600,"ch":-6.68},{"t":"2023-03-09","o":43.29,"h":43.38,"l":41.38,"c":41.62,"a":34.661101,"v":13061850,"ch":-4.91},{"t":"2023-03-08","o":44.15,"h":44.36,"l":43.54,"c":43.77,"a":36.451619,"v":5398652,"ch":-0.7},{"t":"2023-03-07","o":45.7,"h":45.88,"l":43.89,"c":44.08,"a":36.709787,"v":7193723,"ch":-4.46},{"t":"2023-03-06","o":46.37,"h":46.64,"l":46.01,"c":46.14,"a":38.425353,"v":5702101,"ch":-0.22},{"t":"2023-03-03","o":45.9,"h":46.28,"l":45.52,"c":46.24,"a":38.508633,"v":5544143,"ch":1.63},{"t":"2023-03-02","o":46.21,"h":46.41,"l":44.955,"c":45.5,"a":37.892362,"v":8375920.000000001,"ch":-2.57},{"t":"2023-03-01","o":46.61,"h":47.045,"l":46.417,"c":46.7,"a":38.891721,"v":5497104,"ch":-0.53},{"t":"2023-02-28","o":47.24,"h":47.33,"l":46.87,"c":46.95,"a":39.09992,"v":6423897,"ch":-0.4},{"t":"2023-02-27","o":47.54,"h":47.85,"l":46.865,"c":47.14,"a":39.258152,"v":4659722,"ch":0.13},{"t":"2023-02-24","o":46.31,"h":47.11,"l":46.04,"c":47.08,"a":39.208184,"v":5382356,"ch":0.86},{"t":"2023-02-23","o":47.49,"h":47.62,"l":46.44,"c":46.68,"a":38.875065,"v":7263675,"ch":-0.85},{"t":"2023-02-22","o":47.17,"h":47.32,"l":46.67,"c":47.08,"a":39.208184,"v":5716872,"ch":-0.13},{"t":"2023-02-21","o":48.02,"h":48.19,"l":46.92,"c":47.14,"a":39.258152,"v":4834310,"ch":-2.78},{"t":"2023-02-17","o":48,"h":48.525,"l":47.76,"c":48.49,"a":40.382431,"v":4333631,"ch":1.11},{"t":"2023-02-16","o":48.21,"h":48.46,"l":47.745,"c":47.96,"a":39.941048,"v":4783773,"ch":-1.92},{"t":"2023-02-15","o":48.38,"h":48.96,"l":48.2,"c":48.9,"a":40.723879,"v":2771812,"ch":0.16},{"t":"2023-02-14","o":48.91,"h":49.32,"l":48.49,"c":48.82,"a":40.657255,"v":4131954.0000000005,"ch":-0.57},{"t":"2023-02-13","o":48.38,"h":49.187,"l":48.01,"c":49.1,"a":40.890439,"v":4796048,"ch":1.49},{"t":"2023-02-10","o":47.8,"h":48.42,"l":47.73,"c":48.38,"a":40.290823,"v":5356006,"ch":0.94},{"t":"2023-02-09","o":49.07,"h":49.1,"l":47.795,"c":47.93,"a":39.916064,"v":4139764.9999999995,"ch":-1.66},{"t":"2023-02-08","o":49.33,"h":49.865,"l":49.12,"c":49.26,"a":40.590631,"v":4541417,"ch":-1.54},{"t":"2023-02-07","o":49.25,"h":50.275,"l":49.02,"c":50.03,"a":41.225117,"v":6181915,"ch":0.87},{"t":"2023-02-06","o":49.91,"h":49.91,"l":49.345,"c":49.6,"a":40.870794,"v":4637127,"ch":-0.98},{"t":"2023-02-03","o":49.79,"h":50.52,"l":49.67,"c":50.09,"a":41.274558,"v":6504924,"ch":-0.6},{"t":"2023-02-02","o":50.05,"h":50.57,"l":49.5,"c":50.39,"a":41.52176,"v":6484808,"ch":1.53},{"t":"2023-02-01","o":48.95,"h":50.07,"l":48.77,"c":49.63,"a":40.895514,"v":8539131,"ch":0.49},{"t":"2023-01-31","o":48.26,"h":49.43,"l":48.12,"c":49.39,"a":40.697752,"v":5962234,"ch":1.94},{"t":"2023-01-30","o":48.4,"h":48.92,"l":48.38,"c":48.45,"a":39.923185,"v":4868840,"ch":-0.8},{"t":"2023-01-27","o":48.91,"h":49.25,"l":48.76,"c":48.84,"a":40.244548,"v":4150509.9999999995,"ch":-0.04},{"t":"2023-01-26","o":49.09,"h":49.48,"l":48.42,"c":48.86,"a":40.261028,"v":5506792,"ch":0.16},{"t":"2023-01-25","o":47.97,"h":48.8,"l":47.68,"c":48.78,"a":40.195107,"v":5047630,"ch":0.91},{"t":"2023-01-24","o":53.34,"h":53.34,"l":48.095,"c":48.34,"a":39.832544,"v":5203987,"ch":-1.02},{"t":"2023-01-23","o":48.2,"h":49.07,"l":47.81,"c":48.84,"a":40.244548,"v":7514079,"ch":1.92},{"t":"2023-01-20","o":47.82,"h":48.05,"l":47.165,"c":47.92,"a":39.48646,"v":9187909,"ch":0.44},{"t":"2023-01-19","o":46.11,"h":48.03,"l":45.77,"c":47.71,"a":39.313419,"v":9714110,"ch":4.31},{"t":"2023-01-18","o":46.72,"h":47.03,"l":45.605,"c":45.74,"a":37.690123,"v":7793413,"ch":-2.99},{"t":"2023-01-17","o":47.53,"h":47.6,"l":46.875,"c":47.15,"a":38.851974,"v":10013020,"ch":-0.88},{"t":"2023-01-13","o":46.71,"h":47.74,"l":46.16,"c":47.57,"a":39.198058,"v":8241770.000000001,"ch":0.83},{"t":"2023-01-12","o":46.76,"h":47.35,"l":46.5,"c":47.18,"a":38.876694,"v":6183169,"ch":1.75},{"t":"2023-01-11","o":46.33,"h":46.565,"l":45.96,"c":46.37,"a":38.209248,"v":10156160,"ch":0.8},{"t":"2023-01-10","o":45.85,"h":46.295,"l":45.535,"c":46,"a":37.904365,"v":8294717,"ch":0.44},{"t":"2023-01-09","o":46.24,"h":46.34,"l":45.78,"c":45.8,"a":37.739564,"v":8978994,"ch":-0.13},{"t":"2023-01-06","o":44.37,"h":46.065,"l":44.29,"c":45.86,"a":37.789004,"v":5326150,"ch":3.2},{"t":"2023-01-05","o":44.14,"h":44.82,"l":43.755,"c":44.44,"a":36.618913,"v":7688890,"ch":-0.91},{"t":"2023-01-04","o":44.12,"h":45.23,"l":43.55,"c":44.85,"a":36.956756,"v":8611437,"ch":2.8},{"t":"2023-01-03","o":43.42,"h":43.98,"l":43.01,"c":43.63,"a":35.951466,"v":7269714,"ch":1.39},{"t":"2022-12-30","o":42.86,"h":43.285,"l":42.74,"c":43.03,"a":35.457062,"v":4189259,"ch":-0.39},{"t":"2022-12-29","o":42.69,"h":43.28,"l":42.6,"c":43.2,"a":35.597143,"v":4666228,"ch":1.53},{"t":"2022-12-28","o":42.9,"h":43.065,"l":42.49,"c":42.55,"a":35.061538,"v":3986743,"ch":-0.68},{"t":"2022-12-27","o":42.65,"h":43.065,"l":42.34,"c":42.84,"a":35.3005,"v":3951756,"ch":0.59},{"t":"2022-12-23","o":42.5,"h":42.79,"l":42.375,"c":42.59,"a":35.094498,"v":4387034,"ch":0.26},{"t":"2022-12-22","o":41.4,"h":42.51,"l":41.14,"c":42.48,"a":35.003856999999996,"v":8405728,"ch":1.75},{"t":"2022-12-21","o":41.71,"h":41.92,"l":41.5,"c":41.75,"a":34.402331,"v":5144512,"ch":1.53},{"t":"2022-12-20","o":41.02,"h":41.72,"l":40.93,"c":41.12,"a":33.883206,"v":5364712,"ch":0},{"t":"2022-12-19","o":41.29,"h":41.63,"l":40.8,"c":41.12,"a":33.883206,"v":7229615,"ch":-0.44},{"t":"2022-12-16","o":41.14,"h":41.4,"l":40.545,"c":41.3,"a":34.031528,"v":24293200,"ch":-0.46},{"t":"2022-12-15","o":41.6,"h":41.9,"l":41.26,"c":41.49,"a":34.188089,"v":10415900,"ch":-1.73},{"t":"2022-12-14","o":43.15,"h":43.39,"l":41.95,"c":42.22,"a":34.789615,"v":9994842,"ch":-2.25},{"t":"2022-12-13","o":44.56,"h":45.03,"l":42.91,"c":43.19,"a":35.588903,"v":9604898,"ch":-0.62},{"t":"2022-12-12","o":41.94,"h":43.61,"l":41.53,"c":43.46,"a":35.811385,"v":11615660,"ch":3.28},{"t":"2022-12-09","o":41.92,"h":42.385,"l":41.84,"c":42.08,"a":34.674254,"v":10891030,"ch":0.05},{"t":"2022-12-08","o":41.97,"h":42.22,"l":41.58,"c":42.06,"a":34.657774,"v":9584739,"ch":0.53},{"t":"2022-12-07","o":41.74,"h":42.22,"l":41.3,"c":41.84,"a":34.476492,"v":7448287,"ch":-0.12},{"t":"2022-12-06","o":42.53,"h":42.62,"l":41.38,"c":41.89,"a":34.517692,"v":10523590,"ch":-1.64},{"t":"2022-12-05","o":44.5,"h":44.79,"l":42.3,"c":42.59,"a":35.094498,"v":12280950,"ch":-5.48},{"t":"2022-12-02","o":45.61,"h":45.87,"l":44.865,"c":45.06,"a":37.129798,"v":9505058,"ch":-2.51},{"t":"2022-12-01","o":47.06,"h":47.46,"l":45.99,"c":46.22,"a":38.085647,"v":7945658,"ch":-1.26},{"t":"2022-11-30","o":45.73,"h":46.85,"l":44.05,"c":46.81,"a":38.571812,"v":9633835,"ch":1.96},{"t":"2022-11-29","o":45.39,"h":45.96,"l":45.24,"c":45.91,"a":37.830204,"v":7471369,"ch":1.3},{"t":"2022-11-28","o":46.43,"h":46.65,"l":45.23,"c":45.32,"a":37.34404,"v":5783803,"ch":-3.41},{"t":"2022-11-25","o":46.66,"h":47.07,"l":46.51,"c":46.92,"a":38.662452,"v":1651033,"ch":1.06},{"t":"2022-11-23","o":46.28,"h":46.728,"l":46.22,"c":46.43,"a":38.258689,"v":4930102,"ch":0.02},{"t":"2022-11-22","o":46.58,"h":46.94,"l":46.27,"c":46.42,"a":38.250448,"v":3798628,"ch":0.63},{"t":"2022-11-21","o":45.72,"h":46.275,"l":45.576,"c":46.13,"a":38.011486,"v":4563394,"ch":1.03},{"t":"2022-11-18","o":45.88,"h":46.15,"l":45.2,"c":45.66,"a":37.624202,"v":4539746,"ch":1.2},{"t":"2022-11-17","o":44.84,"h":45.22,"l":44.56,"c":45.12,"a":37.179238,"v":3819472,"ch":-0.9},{"t":"2022-11-16","o":46.4,"h":46.58,"l":45.51,"c":45.53,"a":37.517081,"v":7217223,"ch":-1.73},{"t":"2022-11-15","o":46.85,"h":47.47,"l":45.455,"c":46.33,"a":38.176288,"v":6245002,"ch":0.61},{"t":"2022-11-14","o":46.84,"h":47.27,"l":46.013,"c":46.05,"a":37.945566,"v":6852613,"ch":-2.56},{"t":"2022-11-11","o":46.31,"h":47.46,"l":46.11,"c":47.26,"a":38.942615,"v":8322967,"ch":2.65},{"t":"2022-11-10","o":44.09,"h":46.135,"l":44.09,"c":46.04,"a":37.937325,"v":8539497,"ch":7.85},{"t":"2022-11-09","o":43.75,"h":43.955,"l":42.545,"c":42.69,"a":35.176899,"v":7675718,"ch":-2.91},{"t":"2022-11-08","o":44.11,"h":44.67,"l":43.96,"c":44.49,"a":36.231629,"v":5232791,"ch":1.16},{"t":"2022-11-07","o":44.09,"h":44.21,"l":43.525,"c":43.98,"a":35.816297,"v":5209103,"ch":0.73},{"t":"2022-11-04","o":43.26,"h":43.94,"l":43.07,"c":43.66,"a":35.555696,"v":6816093,"ch":2.34},{"t":"2022-11-03","o":43.37,"h":43.58,"l":42.14,"c":42.66,"a":34.741319,"v":8659225,"ch":-2.87},{"t":"2022-11-02","o":44.37,"h":45.33,"l":43.89,"c":43.92,"a":35.767434,"v":9174098,"ch":-2.01},{"t":"2022-11-01","o":45.19,"h":45.26,"l":44.45,"c":44.82,"a":36.500373,"v":5814481,"ch":0.07},{"t":"2022-10-31","o":44.88,"h":45.25,"l":44.57,"c":44.79,"a":36.475942,"v":8686567,"ch":-0.58},{"t":"2022-10-28","o":44.5,"h":45.06,"l":44.31,"c":45.05,"a":36.68768,"v":4813942,"ch":1.97},{"t":"2022-10-27","o":44.71,"h":44.99,"l":44.055,"c":44.18,"a":35.979172,"v":5305767,"ch":-0.07},{"t":"2022-10-26","o":43.91,"h":44.63,"l":43.91,"c":44.21,"a":36.003603,"v":6010738,"ch":0.82},{"t":"2022-10-25","o":42.38,"h":43.89,"l":42.255,"c":43.85,"a":35.710428,"v":10352220,"ch":2.79},{"t":"2022-10-24","o":41.71,"h":42.88,"l":41.525,"c":42.66,"a":34.741319,"v":7350989,"ch":2.77},{"t":"2022-10-21","o":40.33,"h":41.66,"l":40.005,"c":41.51,"a":33.804786,"v":11680170,"ch":2.7},{"t":"2022-10-20","o":42.3,"h":42.77,"l":40.28,"c":40.42,"a":32.917115,"v":10601460,"ch":-4.76},{"t":"2022-10-19","o":42.85,"h":43.59,"l":42.19,"c":42.44,"a":34.562156,"v":9860272,"ch":-2.14},{"t":"2022-10-18","o":42.76,"h":44.69,"l":41.901,"c":43.37,"a":35.319527,"v":10932050,"ch":-2.39},{"t":"2022-10-17","o":44,"h":44.68,"l":43.91,"c":44.43,"a":36.182766,"v":8780091,"ch":3.33},{"t":"2022-10-14","o":44.32,"h":45.19,"l":42.88,"c":43,"a":35.018207,"v":9560129,"ch":-2.45},{"t":"2022-10-13","o":41.48,"h":44.39,"l":41.07,"c":44.08,"a":35.897734,"v":7415783,"ch":4.78},{"t":"2022-10-12","o":42.27,"h":42.765,"l":41.87,"c":42.07,"a":34.260837,"v":5951260,"ch":-0.85},{"t":"2022-10-11","o":42.98,"h":43.38,"l":42.225,"c":42.43,"a":34.554013,"v":7539592,"ch":-2.03},{"t":"2022-10-10","o":43.77,"h":43.97,"l":42.98,"c":43.31,"a":35.270664,"v":4851884,"ch":-0.51},{"t":"2022-10-07","o":44.6,"h":44.74,"l":43.38,"c":43.53,"a":35.449827,"v":6177973,"ch":-3.01},{"t":"2022-10-06","o":45.46,"h":45.66,"l":44.69,"c":44.88,"a":36.549236,"v":6052226,"ch":-2.14},{"t":"2022-10-05","o":45.85,"h":46.385,"l":45.68,"c":45.86,"a":37.347325,"v":4977946,"ch":-1.5},{"t":"2022-10-04","o":45.2,"h":46.6,"l":45.18,"c":46.56,"a":37.917389,"v":6581997,"ch":4.14},{"t":"2022-10-03","o":44.14,"h":45.03,"l":43.46,"c":44.71,"a":36.410792,"v":5618802,"ch":2.69},{"t":"2022-09-30","o":44.18,"h":44.655,"l":43.48,"c":43.54,"a":35.457971,"v":6455508,"ch":-0.98},{"t":"2022-09-29","o":43.73,"h":44.32,"l":43.49,"c":43.97,"a":35.808153,"v":5190877,"ch":-0.63},{"t":"2022-09-28","o":43.56,"h":44.54,"l":43.21,"c":44.25,"a":36.036179,"v":6901939,"ch":2.81},{"t":"2022-09-27","o":43.65,"h":43.97,"l":42.56,"c":43.04,"a":35.050782,"v":5511855,"ch":-0.88},{"t":"2022-09-26","o":43.88,"h":44.435,"l":43.265,"c":43.42,"a":35.360246,"v":6548237,"ch":-2.07},{"t":"2022-09-23","o":44.26,"h":44.61,"l":43.54,"c":44.34,"a":36.109472,"v":7158785,"ch":-1.03},{"t":"2022-09-22","o":46.22,"h":46.33,"l":44.71,"c":44.8,"a":36.484086,"v":5199347,"ch":-2.61},{"t":"2022-09-21","o":47.34,"h":47.53,"l":45.99,"c":46,"a":37.461338,"v":5109572,"ch":-2.73},{"t":"2022-09-20","o":47.61,"h":47.79,"l":46.95,"c":47.29,"a":38.511884,"v":4126520,"ch":-1.46},{"t":"2022-09-19","o":47,"h":48.05,"l":46.89,"c":47.99,"a":39.081948,"v":9313170,"ch":0.78},{"t":"2022-09-16","o":47.74,"h":48.23,"l":47.19,"c":47.62,"a":38.780629,"v":17268420,"ch":-1.04},{"t":"2022-09-15","o":47.54,"h":48.61,"l":47.38,"c":48.12,"a":39.187817,"v":5275438,"ch":1.63},{"t":"2022-09-14","o":47.34,"h":47.79,"l":46.64,"c":47.35,"a":38.560747,"v":5477154,"ch":0.51},{"t":"2022-09-13","o":48.6,"h":48.72,"l":47.04,"c":47.11,"a":38.365297,"v":7416131,"ch":-4.91},{"t":"2022-09-12","o":48.97,"h":49.81,"l":48.86,"c":49.54,"a":40.344232,"v":5574339,"ch":2.19},{"t":"2022-09-09","o":48.38,"h":48.713,"l":48.25,"c":48.48,"a":39.480993,"v":4070640,"ch":0.89},{"t":"2022-09-08","o":46.91,"h":48.09,"l":46.62,"c":48.05,"a":39.130811,"v":4727725,"ch":2.02},{"t":"2022-09-07","o":45.78,"h":47.31,"l":45.62,"c":47.1,"a":38.357153,"v":4383146,"ch":2.35},{"t":"2022-09-06","o":46.75,"h":46.75,"l":45.48,"c":46.02,"a":37.477626,"v":5921861,"ch":-1.01},{"t":"2022-09-02","o":47.48,"h":47.865,"l":46.195,"c":46.49,"a":37.860383,"v":5011168,"ch":-0.81},{"t":"2022-09-01","o":46.94,"h":47.03,"l":46.2,"c":46.87,"a":38.169846,"v":5484408,"ch":0.06},{"t":"2022-08-31","o":47.54,"h":47.735,"l":46.8,"c":46.84,"a":38.145415,"v":8062460,"ch":-1.16},{"t":"2022-08-30","o":48.26,"h":48.53,"l":47.26,"c":47.39,"a":38.593322,"v":5315782,"ch":-1.15},{"t":"2022-08-29","o":47.9,"h":48.395,"l":47.63,"c":47.94,"a":39.041229,"v":4850415,"ch":-0.52},{"t":"2022-08-26","o":49.77,"h":49.98,"l":48.17,"c":48.19,"a":39.244824,"v":4500730,"ch":-2.9},{"t":"2022-08-25","o":49.11,"h":49.835,"l":48.925,"c":49.63,"a":40.417526,"v":2519957,"ch":1.06},{"t":"2022-08-24","o":49.1,"h":49.445,"l":48.85,"c":49.11,"a":39.99405,"v":2544947,"ch":-0.32},{"t":"2022-08-23","o":49.48,"h":49.7,"l":49.2,"c":49.27,"a":40.124351,"v":3314015,"ch":-0.16},{"t":"2022-08-22","o":49.85,"h":50.2,"l":49.15,"c":49.35,"a":40.189501,"v":4253323,"ch":-2.53},{"t":"2022-08-19","o":51.15,"h":51.26,"l":50.28,"c":50.63,"a":41.231903,"v":3910285,"ch":-1.59},{"t":"2022-08-18","o":51.3,"h":51.5,"l":50.96,"c":51.45,"a":41.899692,"v":3011396,"ch":0.49},{"t":"2022-08-17","o":51.32,"h":51.65,"l":51.015,"c":51.2,"a":41.696098,"v":4090112.9999999995,"ch":-1.56},{"t":"2022-08-16","o":51.3,"h":52.22,"l":51.19,"c":52.01,"a":42.355743,"v":3360598,"ch":1.15},{"t":"2022-08-15","o":51.1,"h":51.59,"l":50.9,"c":51.42,"a":41.875261,"v":4134850,"ch":-0.64},{"t":"2022-08-12","o":51.29,"h":51.765,"l":50.9,"c":51.75,"a":42.144005,"v":3512056,"ch":1.43},{"t":"2022-08-11","o":51,"h":51.28,"l":50.69,"c":51.02,"a":41.54951,"v":3387311,"ch":1.27},{"t":"2022-08-10","o":50.59,"h":51.37,"l":50.42,"c":50.9,"a":41.028309,"v":3963035,"ch":2.23},{"t":"2022-08-09","o":49.94,"h":50.05,"l":49.37,"c":49.79,"a":40.133586,"v":3433547,"ch":0.08},{"t":"2022-08-08","o":50.33,"h":50.5,"l":49.7,"c":49.75,"a":40.101343,"v":4002216,"ch":-0.7},{"t":"2022-08-05","o":49.01,"h":50.28,"l":49.01,"c":50.1,"a":40.383463,"v":3685578,"ch":1.68},{"t":"2022-08-04","o":50.27,"h":50.47,"l":49.115,"c":49.27,"a":39.714436,"v":4386469,"ch":-2.24},{"t":"2022-08-03","o":50,"h":50.64,"l":49.59,"c":50.4,"a":40.62528,"v":4527102,"ch":1.57},{"t":"2022-08-02","o":50.17,"h":50.42,"l":49.46,"c":49.62,"a":39.996556,"v":4124085,"ch":-1.35},{"t":"2022-08-01","o":49.95,"h":50.64,"l":49.55,"c":50.3,"a":40.544675,"v":6086157,"ch":-0.34},{"t":"2022-07-29","o":49.62,"h":50.61,"l":49.61,"c":50.47,"a":40.681704,"v":6341113,"ch":1.84},{"t":"2022-07-28","o":49.42,"h":49.73,"l":48.71,"c":49.56,"a":39.948192,"v":4961150,"ch":0.02},{"t":"2022-07-27","o":48.68,"h":49.93,"l":48.49,"c":49.55,"a":39.940132,"v":5415225,"ch":2.23},{"t":"2022-07-26","o":48.83,"h":49.42,"l":48.29,"c":48.47,"a":39.06959,"v":4540403,"ch":-1.3},{"t":"2022-07-25","o":48.72,"h":49.53,"l":48.22,"c":49.11,"a":39.585467,"v":3559303,"ch":2.01},{"t":"2022-07-22","o":48.46,"h":48.73,"l":47.715,"c":48.14,"a":38.803591,"v":4636084,"ch":-0.43},{"t":"2022-07-21","o":47.83,"h":48.425,"l":47.39,"c":48.35,"a":38.972863,"v":5015503,"ch":0.69},{"t":"2022-07-20","o":47.94,"h":48.29,"l":47.5,"c":48.02,"a":38.706864,"v":5055144,"ch":-0.6},{"t":"2022-07-19","o":48.73,"h":48.73,"l":47.1,"c":48.31,"a":38.940621,"v":8117440.999999999,"ch":2.57},{"t":"2022-07-18","o":48.02,"h":48.6,"l":46.85,"c":47.1,"a":37.965292,"v":6735439,"ch":-0.65},{"t":"2022-07-15","o":45.9,"h":47.565,"l":45.6,"c":47.41,"a":38.21517,"v":6939512,"ch":4.89},{"t":"2022-07-14","o":45.13,"h":45.4,"l":44.68,"c":45.2,"a":36.433783,"v":6074210,"ch":-1.97},{"t":"2022-07-13","o":46.63,"h":46.78,"l":45.655,"c":46.11,"a":37.167295,"v":4792600,"ch":-2.33},{"t":"2022-07-12","o":46.79,"h":48.06,"l":46.71,"c":47.21,"a":38.053958,"v":3948172,"ch":-0.4},{"t":"2022-07-11","o":47.23,"h":47.78,"l":47.06,"c":47.4,"a":38.207109,"v":6672759,"ch":-0.63},{"t":"2022-07-08","o":48.3,"h":48.44,"l":47.54,"c":47.7,"a":38.448926,"v":3922019,"ch":-0.65},{"t":"2022-07-07","o":48.12,"h":48.46,"l":47.88,"c":48.01,"a":38.698804,"v":4905287,"ch":0.76},{"t":"2022-07-06","o":48.4,"h":48.7,"l":47.44,"c":47.65,"a":38.408623,"v":8800184,"ch":-2.04},{"t":"2022-07-05","o":47.25,"h":48.64,"l":46.75,"c":48.64,"a":39.20662,"v":4957992,"ch":0.91},{"t":"2022-07-01","o":47.31,"h":48.37,"l":46.76,"c":48.2,"a":38.851955,"v":5086420,"ch":1.62},{"t":"2022-06-30","o":46.49,"h":47.815,"l":45.87,"c":47.43,"a":38.231291,"v":5683061,"ch":0.06},{"t":"2022-06-29","o":48.45,"h":48.59,"l":47.345,"c":47.4,"a":38.207109,"v":5352974,"ch":-2.01},{"t":"2022-06-28","o":48.9,"h":49.685,"l":48.18,"c":48.37,"a":38.988984,"v":4886931,"ch":-0.41},{"t":"2022-06-27","o":49.315,"h":49.5,"l":48.09,"c":48.57,"a":39.150196,"v":8440652,"ch":-1.32},{"t":"2022-06-24","o":47.07,"h":49.275,"l":47.07,"c":49.22,"a":39.674133,"v":6054009,"ch":5.04},{"t":"2022-06-23","o":46.97,"h":47.31,"l":46.105,"c":46.86,"a":37.771838,"v":5791511,"ch":-0.78},{"t":"2022-06-22","o":46.59,"h":47.375,"l":46.4,"c":47.23,"a":38.070079,"v":6129844,"ch":0.38},{"t":"2022-06-21","o":47.3,"h":47.67,"l":46.63,"c":47.05,"a":37.924989,"v":5355060,"ch":1.64},{"t":"2022-06-17","o":46.02,"h":46.875,"l":45.72,"c":46.29,"a":37.312386,"v":13955580,"ch":0.98},{"t":"2022-06-16","o":45.83,"h":46.11,"l":45.13,"c":45.84,"a":36.94966,"v":7801255,"ch":-1.59},{"t":"2022-06-15","o":46.78,"h":47.28,"l":45.99,"c":46.58,"a":37.546142,"v":7076019,"ch":0.74},{"t":"2022-06-14","o":46.76,"h":47.65,"l":45.75,"c":46.24,"a":37.272083,"v":9928433,"ch":-0.86},{"t":"2022-06-13","o":44.97,"h":47.27,"l":44.75,"c":46.64,"a":37.594506,"v":15682670,"ch":1.5},{"t":"2022-06-10","o":46.67,"h":47.085,"l":45.765,"c":45.95,"a":37.038326,"v":6902906,"ch":-3.69},{"t":"2022-06-09","o":48.9,"h":49.01,"l":47.68,"c":47.71,"a":38.456987,"v":5511359,"ch":-2.73},{"t":"2022-06-08","o":49.2,"h":49.45,"l":48.59,"c":49.05,"a":39.537103,"v":4064606.0000000005,"ch":-1.43},{"t":"2022-06-07","o":48.99,"h":49.89,"l":48.74,"c":49.76,"a":40.109404,"v":3970396,"ch":0.53},{"t":"2022-06-06","o":49.7,"h":50.4,"l":49.32,"c":49.5,"a":39.899829,"v":4415792,"ch":0.84},{"t":"2022-06-03","o":49.37,"h":49.815,"l":49.015,"c":49.09,"a":39.569346,"v":5701028,"ch":-1.33},{"t":"2022-06-02","o":48.88,"h":49.78,"l":48.58,"c":49.75,"a":40.101343,"v":5355067,"ch":1.7},{"t":"2022-06-01","o":49.9,"h":50.01,"l":48.315,"c":48.92,"a":39.432316,"v":7190358,"ch":-1.65},{"t":"2022-05-31","o":48.5,"h":50.08,"l":48.33,"c":49.74,"a":40.093283,"v":9984098,"ch":1.24},{"t":"2022-05-27","o":48.44,"h":49.14,"l":48.34,"c":49.13,"a":39.601588,"v":5361634,"ch":1.49},{"t":"2022-05-26","o":47.99,"h":48.785,"l":47.95,"c":48.41,"a":39.021227,"v":5331535,"ch":1.66},{"t":"2022-05-25","o":46.64,"h":47.925,"l":46.64,"c":47.62,"a":38.384442,"v":7799975,"ch":1.73},{"t":"2022-05-24","o":47.18,"h":47.37,"l":45.75,"c":46.81,"a":37.731535,"v":6402375,"ch":-0.97},{"t":"2022-05-23","o":46.7,"h":47.77,"l":46.39,"c":47.27,"a":38.102322,"v":6484725,"ch":3.48},{"t":"2022-05-20","o":46.37,"h":46.72,"l":44.85,"c":45.68,"a":36.820691,"v":9730275,"ch":-0.95},{"t":"2022-05-19","o":45.91,"h":46.615,"l":45.74,"c":46.12,"a":37.175356,"v":7637090,"ch":-0.52},{"t":"2022-05-18","o":47.39,"h":47.54,"l":46.22,"c":46.36,"a":37.36881,"v":7114904,"ch":-3.19},{"t":"2022-05-17","o":47.1,"h":48.015,"l":46.87,"c":47.89,"a":38.602077,"v":10602780,"ch":3.84},{"t":"2022-05-16","o":46.35,"h":46.63,"l":45.52,"c":46.12,"a":37.175356,"v":7753386,"ch":-0.41},{"t":"2022-05-13","o":46.88,"h":47,"l":45.865,"c":46.31,"a":37.328507,"v":8455879,"ch":-0.34},{"t":"2022-05-12","o":46.27,"h":46.74,"l":45.51,"c":46.47,"a":37.457476,"v":7684621,"ch":0.22},{"t":"2022-05-11","o":47.58,"h":48.84,"l":46.78,"c":46.85,"a":37.37687,"v":7184532,"ch":-1.29},{"t":"2022-05-10","o":49,"h":49.25,"l":46.86,"c":47.46,"a":37.863527,"v":9444277,"ch":-2.29},{"t":"2022-05-09","o":48.78,"h":49.19,"l":48.15,"c":48.57,"a":38.749084,"v":8961075,"ch":-1},{"t":"2022-05-06","o":49.47,"h":49.53,"l":48.17,"c":49.06,"a":39.140005,"v":9088749,"ch":-0.79},{"t":"2022-05-05","o":50.04,"h":50.19,"l":48.545,"c":49.45,"a":39.451147,"v":8162528.999999999,"ch":-2.58},{"t":"2022-05-04","o":49.56,"h":50.779,"l":49.16,"c":50.76,"a":40.496263,"v":16563640,"ch":2.32},{"t":"2022-05-03","o":49.48,"h":50.2,"l":49.258,"c":49.61,"a":39.578795,"v":11034650,"ch":1.37},{"t":"2022-05-02","o":49.2,"h":49.28,"l":47.98,"c":48.94,"a":39.044269,"v":11638130,"ch":1.22},{"t":"2022-04-29","o":50.31,"h":50.64,"l":48.22,"c":48.35,"a":38.573568,"v":10699050,"ch":-3.78},{"t":"2022-04-28","o":50.14,"h":50.58,"l":49.51,"c":50.25,"a":40.089386,"v":13012490,"ch":-0.55},{"t":"2022-04-27","o":50.58,"h":51.055,"l":50.21,"c":50.53,"a":40.312769,"v":7917818,"ch":0},{"t":"2022-04-26","o":50.13,"h":51.25,"l":49.91,"c":50.53,"a":40.312769,"v":10290070,"ch":-0.61},{"t":"2022-04-25","o":50.25,"h":50.91,"l":48.915,"c":50.84,"a":40.560087,"v":12589360,"ch":-0.1},{"t":"2022-04-22","o":52.29,"h":52.36,"l":50.79,"c":50.89,"a":40.599977,"v":7082981,"ch":-2.34},{"t":"2022-04-21","o":53.08,"h":53.63,"l":51.89,"c":52.11,"a":41.573291,"v":6896108,"ch":-0.88},{"t":"2022-04-20","o":52.2,"h":53.49,"l":52.11,"c":52.57,"a":41.940279,"v":8541420,"ch":1.08},{"t":"2022-04-19","o":52,"h":52.37,"l":50.29,"c":52.01,"a":41.493512,"v":10759570,"ch":-1.23},{"t":"2022-04-18","o":51.98,"h":52.94,"l":51.9,"c":52.66,"a":42.012081,"v":8065515,"ch":1},{"t":"2022-04-14","o":52.04,"h":52.8,"l":51.68,"c":52.14,"a":41.597225,"v":8407105,"ch":0.27},{"t":"2022-04-13","o":52.17,"h":52.64,"l":51.66,"c":52,"a":41.485534,"v":10198640,"ch":-1.31},{"t":"2022-04-12","o":53.5,"h":54.17,"l":52.4,"c":52.69,"a":42.036015,"v":5413100,"ch":-1.77},{"t":"2022-04-11","o":53.41,"h":54.69,"l":53.11,"c":53.64,"a":42.793923,"v":4734757,"ch":-0.43},{"t":"2022-04-08","o":53.83,"h":54.5,"l":53.41,"c":53.87,"a":42.977417,"v":4688524,"ch":-0.02},{"t":"2022-04-07","o":54.88,"h":55.07,"l":53.175,"c":53.88,"a":42.985395,"v":5393636,"ch":-1.57},{"t":"2022-04-06","o":54.85,"h":55.28,"l":54.45,"c":54.74,"a":43.671502,"v":5755493,"ch":-1.12},{"t":"2022-04-05","o":55.05,"h":55.995,"l":54.82,"c":55.36,"a":44.166137,"v":5845485,"ch":0.16},{"t":"2022-04-04","o":54.9,"h":55.625,"l":54.05,"c":55.27,"a":44.094335,"v":5407482,"ch":-0.11},{"t":"2022-04-01","o":57,"h":57.5,"l":55.04,"c":55.33,"a":44.142203,"v":6637357,"ch":-2.42},{"t":"2022-03-31","o":58.47,"h":59.07,"l":56.7,"c":56.7,"a":45.235188,"v":7428957,"ch":-3.47},{"t":"2022-03-30","o":60.56,"h":60.65,"l":58.37,"c":58.74,"a":46.862697,"v":4995613,"ch":-3.01},{"t":"2022-03-29","o":60.7,"h":61.1,"l":60.06,"c":60.56,"a":48.314691,"v":7414307,"ch":1.68},{"t":"2022-03-28","o":59.23,"h":59.585,"l":58.07,"c":59.56,"a":47.516892,"v":8356550,"ch":-0.91},{"t":"2022-03-25","o":58.93,"h":60.195,"l":58.63,"c":60.11,"a":47.955681,"v":7369312,"ch":2.25},{"t":"2022-03-24","o":58.47,"h":58.8,"l":57.885,"c":58.79,"a":46.902587,"v":5929081,"ch":1.05},{"t":"2022-03-23","o":59.2,"h":59.5,"l":57.975,"c":58.18,"a":46.41593,"v":4964507,"ch":-2.56},{"t":"2022-03-22","o":59.55,"h":60.28,"l":59.142,"c":59.71,"a":47.636562,"v":5183765,"ch":1.86},{"t":"2022-03-21","o":59.1,"h":59.61,"l":58.005,"c":58.62,"a":46.766961,"v":6689931,"ch":0.1},{"t":"2022-03-18","o":58.83,"h":58.86,"l":57.01,"c":58.56,"a":46.719093,"v":16014759.999999998,"ch":-0.48},{"t":"2022-03-17","o":58.78,"h":58.85,"l":57.58,"c":58.84,"a":46.942477,"v":9084466,"ch":-1.46},{"t":"2022-03-16","o":58.85,"h":59.97,"l":58.68,"c":59.71,"a":47.636562,"v":9414836,"ch":2.91},{"t":"2022-03-15","o":58.37,"h":58.86,"l":57.205,"c":58.02,"a":46.288282,"v":6405523,"ch":0.22},{"t":"2022-03-14","o":58.05,"h":58.955,"l":57.5,"c":57.89,"a":46.184568,"v":5249882,"ch":1.31},{"t":"2022-03-11","o":58.16,"h":58.81,"l":57.09,"c":57.14,"a":45.586219,"v":5046525,"ch":-0.88},{"t":"2022-03-10","o":57.71,"h":58.31,"l":56.95,"c":57.65,"a":45.993096,"v":4919776,"ch":-1.49},{"t":"2022-03-09","o":58.9,"h":59.62,"l":58.12,"c":58.52,"a":46.687181,"v":6243236,"ch":2.94},{"t":"2022-03-08","o":57.4,"h":58.7,"l":56.26,"c":56.85,"a":45.354857,"v":6575829,"ch":1.1},{"t":"2022-03-07","o":58.54,"h":58.85,"l":56.19,"c":56.23,"a":44.860222,"v":8460022,"ch":-4.63},{"t":"2022-03-04","o":58.85,"h":59.22,"l":58.34,"c":58.96,"a":47.038213,"v":8031302,"ch":-2.63},{"t":"2022-03-03","o":60.99,"h":61.27,"l":59.72,"c":60.55,"a":48.306713,"v":4755569,"ch":-0.23},{"t":"2022-03-02","o":59.06,"h":61.24,"l":58.85,"c":60.69,"a":48.418404,"v":6482952,"ch":4.37},{"t":"2022-03-01","o":61.28,"h":61.5,"l":57.47,"c":58.15,"a":46.391996,"v":8964062,"ch":-6.54},{"t":"2022-02-28","o":60.49,"h":62.53,"l":59.95,"c":62.22,"a":49.639036,"v":8099473,"ch":-1.19},{"t":"2022-02-25","o":60.18,"h":63.075,"l":60.02,"c":62.97,"a":50.237386,"v":8405082,"ch":6.35},{"t":"2022-02-24","o":58.55,"h":59.44,"l":57.165,"c":59.21,"a":47.237662,"v":10624410,"ch":-2.29},{"t":"2022-02-23","o":62.26,"h":62.78,"l":60.395,"c":60.6,"a":48.346603,"v":5640342,"ch":-2.54},{"t":"2022-02-22","o":62.88,"h":62.89,"l":61.56,"c":62.18,"a":49.607125,"v":4939560,"ch":-0.22},{"t":"2022-02-18","o":62.52,"h":63.23,"l":62.08,"c":62.32,"a":49.718816,"v":4008515,"ch":-0.37},{"t":"2022-02-17","o":63.86,"h":64.17,"l":62.42,"c":62.55,"a":49.90231,"v":4675138,"ch":-3.34},{"t":"2022-02-16","o":64.06,"h":65.36,"l":64.06,"c":64.71,"a":51.625555,"v":3877449,"ch":-0.14},{"t":"2022-02-15","o":63.66,"h":64.87,"l":63.57,"c":64.8,"a":51.697357,"v":5054254,"ch":2.86},{"t":"2022-02-14","o":63.86,"h":64.31,"l":62.24,"c":63,"a":50.261319,"v":6146879,"ch":-0.91},{"t":"2022-02-11","o":64.15,"h":65.2,"l":63.118,"c":63.58,"a":50.724043,"v":6068627,"ch":-1.61},{"t":"2022-02-10","o":64.89,"h":65.84,"l":64.305,"c":64.62,"a":51.553753,"v":5761444,"ch":-0.62},{"t":"2022-02-09","o":65.69,"h":66.05,"l":65.33,"c":65.5,"a":51.872873,"v":3711109,"ch":-0.53},{"t":"2022-02-08","o":65.34,"h":66.1,"l":65.07,"c":65.85,"a":52.150056,"v":6527258,"ch":2.55},{"t":"2022-02-07","o":64.38,"h":64.73,"l":63.55,"c":64.21,"a":50.851255,"v":4799250,"ch":0.36},{"t":"2022-02-04","o":63.39,"h":64.465,"l":63.34,"c":63.98,"a":50.669105,"v":9017066,"ch":1.06},{"t":"2022-02-03","o":65,"h":65,"l":63.14,"c":63.31,"a":50.138497,"v":5370130,"ch":-1.95},{"t":"2022-02-02","o":63.67,"h":64.65,"l":63.38,"c":64.57,"a":51.136357,"v":5164334,"ch":0.86},{"t":"2022-02-01","o":62.76,"h":64.16,"l":62.3,"c":64.02,"a":50.700784,"v":5492832,"ch":1.91},{"t":"2022-01-31","o":61.91,"h":63.26,"l":61.04,"c":62.82,"a":49.750441,"v":6712731,"ch":0.38},{"t":"2022-01-28","o":61.73,"h":62.64,"l":60.9,"c":62.58,"a":49.560372,"v":5973043,"ch":1.08},{"t":"2022-01-27","o":63.81,"h":64.56,"l":61.522,"c":61.91,"a":49.029764,"v":9684275,"ch":-1.53},{"t":"2022-01-26","o":63.69,"h":64.18,"l":61.88,"c":62.87,"a":49.790038,"v":8914367,"ch":-0.25},{"t":"2022-01-25","o":61.84,"h":63.61,"l":60.61,"c":63.03,"a":49.916751,"v":8014806,"ch":1.17},{"t":"2022-01-24","o":61.05,"h":62.4,"l":59.38,"c":62.3,"a":49.338626,"v":10083490,"ch":1.35},{"t":"2022-01-21","o":63,"h":63.08,"l":61.135,"c":61.47,"a":48.681305,"v":6635985,"ch":-2.61},{"t":"2022-01-20","o":64.28,"h":64.95,"l":63.03,"c":63.12,"a":49.988027,"v":5876182,"ch":-2.26},{"t":"2022-01-19","o":67.69,"h":67.83,"l":64.48,"c":64.58,"a":51.144277,"v":7110458,"ch":-3.86},{"t":"2022-01-18","o":67.25,"h":68.95,"l":66.77,"c":67.17,"a":53.195433,"v":8638818,"ch":-0.36},{"t":"2022-01-14","o":65.62,"h":67.61,"l":65.13,"c":67.41,"a":53.385502,"v":6997992,"ch":0.96},{"t":"2022-01-13","o":66.59,"h":67.475,"l":66.42,"c":66.77,"a":52.878652,"v":7665067,"ch":0.66},{"t":"2022-01-12","o":65.77,"h":66.35,"l":65.57,"c":66.33,"a":52.530193,"v":6632409,"ch":1.02},{"t":"2022-01-11","o":65.52,"h":65.75,"l":64.69,"c":65.66,"a":51.999585,"v":5031665,"ch":0.57},{"t":"2022-01-10","o":65.77,"h":65.98,"l":64.39,"c":65.29,"a":51.706563,"v":5931431,"ch":0.45},{"t":"2022-01-07","o":63.72,"h":65.19,"l":63.41,"c":65,"a":51.476897,"v":7178820,"ch":1.59},{"t":"2022-01-06","o":62.79,"h":63.99,"l":62.15,"c":63.98,"a":50.669105,"v":7388051,"ch":3.75},{"t":"2022-01-05","o":62.48,"h":63.11,"l":61.62,"c":61.67,"a":48.839696,"v":5194879,"ch":-1.09},{"t":"2022-01-04","o":61.19,"h":62.86,"l":61.14,"c":62.35,"a":49.378223,"v":5741678,"ch":3.23},{"t":"2022-01-03","o":59.33,"h":60.465,"l":59.3,"c":60.4,"a":47.833916,"v":5677811,"ch":3.16},{"t":"2021-12-31","o":58.28,"h":58.875,"l":58.27,"c":58.55,"a":46.368805,"v":2863216,"ch":0.09},{"t":"2021-12-30","o":58.97,"h":59.34,"l":58.435,"c":58.5,"a":46.329207,"v":2786977,"ch":-0.48},{"t":"2021-12-29","o":59.07,"h":59.13,"l":58.53,"c":58.78,"a":46.550954,"v":2623489,"ch":0.14},{"t":"2021-12-28","o":58.37,"h":58.92,"l":58.19,"c":58.7,"a":46.487598,"v":2736454,"ch":0.41},{"t":"2021-12-27","o":58,"h":58.46,"l":57.38,"c":58.46,"a":46.297529,"v":2597824,"ch":1.19},{"t":"2021-12-23","o":57.84,"h":58.39,"l":57.6,"c":57.77,"a":45.751082,"v":3189063,"ch":0.75},{"t":"2021-12-22","o":56.94,"h":57.445,"l":56.74,"c":57.34,"a":45.410542,"v":3935851,"ch":0.39},{"t":"2021-12-21","o":56.42,"h":57.35,"l":56.3,"c":57.12,"a":45.236313,"v":4589723,"ch":2.6},{"t":"2021-12-20","o":56.21,"h":56.38,"l":54.73,"c":55.67,"a":44.087982,"v":5968149,"ch":-2.52},{"t":"2021-12-17","o":59.03,"h":59.11,"l":56.76,"c":57.11,"a":45.228393,"v":9614053,"ch":-3.5},{"t":"2021-12-16","o":59.31,"h":60.38,"l":59,"c":59.18,"a":46.867735,"v":5427206,"ch":1.04},{"t":"2021-12-15","o":58.92,"h":59.26,"l":57.8,"c":58.57,"a":46.384644,"v":4855334,"ch":-0.15},{"t":"2021-12-14","o":58.32,"h":59.43,"l":58.22,"c":58.66,"a":46.455919,"v":5715387,"ch":1.14},{"t":"2021-12-13","o":59.06,"h":59.3,"l":57.78,"c":58,"a":45.933231,"v":6036295,"ch":-2.34},{"t":"2021-12-10","o":60.09,"h":60.15,"l":58.845,"c":59.39,"a":47.034045,"v":3162620,"ch":-0.39},{"t":"2021-12-09","o":59.36,"h":60,"l":58.89,"c":59.62,"a":47.216194,"v":3973951,"ch":-0.23},{"t":"2021-12-08","o":60.64,"h":60.93,"l":59.725,"c":59.76,"a":47.327067,"v":4300923,"ch":-1.35},{"t":"2021-12-07","o":59.99,"h":61.015,"l":59.75,"c":60.58,"a":47.976468,"v":5396346,"ch":1.82},{"t":"2021-12-06","o":59.56,"h":60.29,"l":58.88,"c":59.5,"a":47.121159,"v":7772978,"ch":1.74},{"t":"2021-12-03","o":60.37,"h":60.53,"l":58.13,"c":58.48,"a":46.313368,"v":6796693,"ch":-3.15},{"t":"2021-12-02","o":58.99,"h":60.92,"l":58.77,"c":60.38,"a":47.818077,"v":4901782,"ch":3.48},{"t":"2021-12-01","o":60.89,"h":61.42,"l":58.3,"c":58.35,"a":46.210414,"v":5346911,"ch":-1.62},{"t":"2021-11-30","o":59.95,"h":60.36,"l":59.05,"c":59.31,"a":46.970688,"v":7545751,"ch":-2.87},{"t":"2021-11-29","o":62.08,"h":63.09,"l":60.17,"c":61.06,"a":48.356605,"v":6465335,"ch":1.63},{"t":"2021-11-26","o":60.44,"h":60.7,"l":58.8,"c":60.08,"a":47.580492,"v":5189624,"ch":-4.47},{"t":"2021-11-24","o":62.74,"h":63.48,"l":62.48,"c":62.89,"a":49.805878,"v":3114882,"ch":-0.03},{"t":"2021-11-23","o":62.64,"h":62.99,"l":62.41,"c":62.91,"a":49.821717,"v":3771743,"ch":1.27},{"t":"2021-11-22","o":61.56,"h":62.82,"l":61.24,"c":62.12,"a":49.196074,"v":3907320,"ch":2.44},{"t":"2021-11-19","o":61.23,"h":61.3,"l":59.97,"c":60.64,"a":48.023985,"v":4654536,"ch":-1.99},{"t":"2021-11-18","o":62.38,"h":62.64,"l":61.46,"c":61.87,"a":48.998086,"v":3293029,"ch":-0.9},{"t":"2021-11-17","o":63.32,"h":63.43,"l":62.25,"c":62.43,"a":49.441579,"v":3247745,"ch":-1.76},{"t":"2021-11-16","o":63.44,"h":63.86,"l":63.04,"c":63.55,"a":50.328566,"v":2939119,"ch":0.43},{"t":"2021-11-15","o":62.97,"h":63.38,"l":62.76,"c":63.28,"a":50.114739,"v":3138132,"ch":0.93},{"t":"2021-11-12","o":63.37,"h":63.47,"l":62.31,"c":62.7,"a":49.655407,"v":6044032,"ch":-1.17},{"t":"2021-11-11","o":63.77,"h":64.1,"l":63.38,"c":63.44,"a":50.241451,"v":2830354,"ch":-0.7},{"t":"2021-11-10","o":64.52,"h":64.9,"l":63.835,"c":63.89,"a":50.59783,"v":4484959,"ch":-0.58},{"t":"2021-11-09","o":64.31,"h":65.145,"l":64.31,"c":64.74,"a":50.890852,"v":4232634,"ch":-0.05},{"t":"2021-11-08","o":64.45,"h":64.955,"l":64.41,"c":64.77,"a":50.914435,"v":4851869,"ch":0.75},{"t":"2021-11-05","o":64.45,"h":64.93,"l":63.925,"c":64.29,"a":50.537116,"v":3552155,"ch":0.83},{"t":"2021-11-04","o":64.72,"h":64.96,"l":63.185,"c":63.76,"a":50.120493,"v":3963833,"ch":-2.12}]}